Konnklijke Bam Groep NV (0LNQ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Konnklijke Bam Groep NV

Date Open High Low Close* Volume
04/12/2018 2.79p 2.79p 2.69p 2.69p 1177
03/12/2018 2.80p 2.84p 2.77p 2.77p 64434
30/11/2018 2.83p 2.83p 2.77p 2.77p 10754
29/11/2018 2.80p 2.80p 2.78p 2.79p 3410
28/11/2018 2.81p 2.81p 2.79p 2.79p 1278
27/11/2018 2.86p 2.86p 2.80p 2.81p 3034
26/11/2018 2.80p 2.82p 2.78p 2.82p 4005
23/11/2018 2.83p 2.83p 2.78p 2.79p 10312
22/11/2018 2.83p 2.83p 2.80p 2.80p 9168
21/11/2018 2.75p 2.82p 2.75p 2.82p 541
20/11/2018 2.90p 2.90p 2.63p 2.74p 71532
19/11/2018 2.89p 2.91p 2.89p 2.89p 21222
16/11/2018 2.89p 2.90p 2.88p 2.88p 1054
15/11/2018 3.00p 3.00p 2.88p 2.88p 4283
14/11/2018 3.04p 3.04p 2.99p 2.99p 3494
13/11/2018 3.08p 3.08p 3.05p 3.06p 9136
12/11/2018 3.00p 3.07p 3.00p 3.07p 243
09/11/2018 3.02p 3.02p 2.92p 3.00p 14144
08/11/2018 3.20p 3.20p 3.03p 3.04p 13372
07/11/2018 3.25p 3.25p 3.20p 3.21p 3504
06/11/2018 3.22p 3.22p 3.15p 3.17p 28305
05/11/2018 3.11p 3.21p 3.09p 3.20p 14876
02/11/2018 3.08p 3.10p 3.07p 3.07p 6047
01/11/2018 3.08p 3.09p 3.00p 3.01p 194870
31/10/2018 3.01p 3.05p 3.01p 3.05p 0
30/10/2018 2.99p 2.99p 2.95p 2.98p 69
29/10/2018 2.87p 2.93p 2.87p 2.92p 948
26/10/2018 2.90p 2.90p 2.84p 2.84p 4687
25/10/2018 2.88p 2.90p 2.84p 2.90p 30
24/10/2018 2.98p 2.98p 2.91p 2.91p 9209
23/10/2018 3.00p 3.06p 2.93p 2.93p 0
22/10/2018 3.08p 3.08p 3.05p 3.06p 11912
19/10/2018 3.15p 3.15p 3.03p 3.05p 3105
18/10/2018 3.12p 3.13p 3.10p 3.10p 4083
17/10/2018 3.11p 3.17p 3.11p 3.12p 16513
16/10/2018 3.06p 3.11p 3.06p 3.10p 9054
15/10/2018 3.13p 3.13p 3.07p 3.10p 48610
12/10/2018 3.15p 3.17p 3.11p 3.11p 12639
11/10/2018 3.15p 3.15p 3.14p 3.15p 18159
10/10/2018 3.25p 3.26p 3.18p 3.19p 21975
09/10/2018 3.20p 3.26p 3.21p 3.23p 2206
08/10/2018 3.35p 3.35p 3.23p 3.23p 14572
05/10/2018 3.33p 3.33p 3.32p 3.33p 164
04/10/2018 3.35p 3.36p 3.33p 3.33p 6825
03/10/2018 3.32p 3.36p 3.32p 3.36p 39
02/10/2018 3.32p 3.35p 3.33p 3.33p 3642
01/10/2018 3.30p 3.36p 3.30p 3.35p 4342
28/09/2018 3.39p 3.39p 3.31p 3.31p 500
27/09/2018 3.35p 3.37p 3.33p 3.37p 6280
26/09/2018 3.35p 3.35p 3.34p 3.34p 1521
25/09/2018 3.32p 3.35p 3.32p 3.34p 7557
24/09/2018 3.33p 3.34p 3.32p 3.33p 6217
21/09/2018 3.35p 3.35p 3.33p 3.33p 475
20/09/2018 3.37p 3.37p 3.33p 3.33p 17772
19/09/2018 3.32p 3.36p 3.31p 3.33p 0
18/09/2018 3.25p 3.31p 3.25p 3.31p 8529
17/09/2018 3.34p 3.34p 3.29p 3.30p 16669
14/09/2018 3.34p 3.33p 3.31p 3.32p 0
13/09/2018 3.35p 3.35p 3.31p 3.31p 2500
12/09/2018 3.22p 3.31p 3.18p 3.31p 39807
11/09/2018 3.25p 3.25p 3.18p 3.18p 164
10/09/2018 3.32p 3.32p 3.21p 3.24p 6569
07/09/2018 3.30p 3.30p 3.17p 3.24p 973
06/09/2018 3.37p 3.37p 3.25p 3.25p 24873
05/09/2018 3.42p 3.42p 3.35p 3.37p 8964
04/09/2018 3.50p 3.50p 3.40p 3.40p 4106
03/09/2018 3.55p 3.55p 3.48p 3.49p 5243
31/08/2018 3.53p 3.53p 3.50p 3.51p 11631
30/08/2018 3.52p 3.56p 3.52p 3.54p 20306
29/08/2018 3.59p 3.59p 3.52p 3.52p 17105
28/08/2018 3.65p 3.65p 3.59p 3.61p 4798
24/08/2018 3.81p 3.81p 3.70p 3.70p 14349
23/08/2018 3.75p 3.82p 3.75p 3.82p 68283
22/08/2018 3.62p 3.62p 3.60p 3.61p 7893
21/08/2018 3.50p 3.62p 3.50p 3.61p 4466
20/08/2018 3.49p 3.52p 3.49p 3.52p 2000
17/08/2018 3.51p 3.51p 3.45p 3.48p 8384
16/08/2018 3.53p 3.53p 3.50p 3.50p 194
15/08/2018 3.58p 3.59p 3.50p 3.51p 8454
14/08/2018 3.55p 3.55p 3.53p 3.55p 1414
13/08/2018 3.56p 3.56p 3.51p 3.53p 6194
10/08/2018 3.60p 3.60p 3.56p 3.56p 323
09/08/2018 3.60p 3.60p 3.60p 3.60p 149310
08/08/2018 3.62p 3.62p 3.59p 3.59p 200000
07/08/2018 3.50p 3.63p 3.50p 3.63p 608048
06/08/2018 3.50p 3.50p 3.47p 3.47p 868
03/08/2018 3.49p 3.53p 3.49p 3.51p 1
02/08/2018 3.51p 3.51p 3.46p 3.46p 1153
01/08/2018 3.54p 3.54p 3.52p 3.52p 541
31/07/2018 3.52p 3.52p 3.50p 3.51p 0
30/07/2018 3.52p 3.52p 3.52p 3.52p 6999
27/07/2018 3.48p 3.51p 3.48p 3.51p 19179
26/07/2018 3.42p 3.48p 3.42p 3.47p 15498
25/07/2018 3.43p 3.43p 3.41p 3.41p 11483
24/07/2018 3.41p 3.42p 3.40p 3.41p 10696
23/07/2018 3.40p 3.42p 3.40p 3.40p 262173
20/07/2018 3.50p 3.50p 3.40p 3.40p 772
19/07/2018 3.51p 3.51p 3.47p 3.48p 62
18/07/2018 3.51p 3.53p 3.51p 3.53p 7025
17/07/2018 3.50p 3.51p 3.48p 3.50p 0
16/07/2018 3.50p 3.51p 3.50p 3.51p 1614
13/07/2018 3.51p 3.51p 3.49p 3.49p 4273
12/07/2018 3.50p 3.50p 3.49p 3.49p 3950
11/07/2018 3.51p 3.51p 3.48p 3.49p 12692
10/07/2018 3.51p 3.51p 3.48p 3.49p 9696
09/07/2018 3.46p 3.50p 3.46p 3.50p 16035
06/07/2018 3.47p 3.47p 3.41p 3.44p 14082
05/07/2018 3.44p 3.45p 3.43p 3.44p 8815
04/07/2018 3.41p 3.41p 3.34p 3.39p 9768
03/07/2018 3.50p 3.52p 3.50p 3.52p 160
02/07/2018 3.60p 3.60p 3.50p 3.50p 1251
29/06/2018 3.56p 3.61p 3.56p 3.61p 34486
28/06/2018 3.58p 3.59p 3.54p 3.54p 1758
27/06/2018 3.62p 3.62p 3.59p 3.62p 4540
26/06/2018 3.66p 3.66p 3.62p 3.63p 382
25/06/2018 3.68p 3.70p 3.65p 3.65p 2473
22/06/2018 3.66p 3.71p 3.66p 3.71p 643
21/06/2018 3.73p 3.73p 3.68p 3.68p 4016
20/06/2018 3.74p 3.75p 3.72p 3.73p 11041
19/06/2018 3.76p 3.76p 3.73p 3.74p 1030
18/06/2018 3.75p 3.80p 3.75p 3.79p 2997
15/06/2018 3.80p 3.81p 3.79p 3.79p 23282
14/06/2018 3.81p 3.81p 3.79p 3.81p 50819
13/06/2018 3.84p 3.84p 3.81p 3.81p 3617
12/06/2018 3.81p 3.82p 3.80p 3.82p 767
11/06/2018 3.79p 3.80p 3.79p 3.80p 2706
08/06/2018 3.76p 3.79p 3.76p 3.78p 258
07/06/2018 3.79p 3.83p 3.78p 3.78p 9888
06/06/2018 3.79p 3.79p 3.69p 3.74p 11576
05/06/2018 3.95p 3.95p 3.75p 3.77p 13201
04/06/2018 4.06p 4.07p 4.06p 4.07p 5420
01/06/2018 4.01p 4.07p 4.00p 4.04p 6856
31/05/2018 3.99p 4.01p 3.97p 4.01p 9507
30/05/2018 4.00p 4.00p 3.98p 4.00p 3589
29/05/2018 4.09p 4.09p 3.99p 4.01p 15554
25/05/2018 4.11p 4.16p 4.11p 4.12p 5260
24/05/2018 4.08p 4.12p 4.08p 4.11p 32218
23/05/2018 4.10p 4.10p 4.10p 4.10p 3961
22/05/2018 4.10p 4.12p 4.10p 4.10p 11701
21/05/2018 4.08p 4.10p 4.08p 4.09p 386
18/05/2018 4.09p 4.11p 4.09p 4.09p 3150
17/05/2018 4.10p 4.12p 4.10p 4.10p 6291
16/05/2018 4.10p 4.10p 4.09p 4.09p 1800
15/05/2018 4.12p 4.12p 4.10p 4.10p 5874
14/05/2018 4.10p 4.10p 4.09p 4.09p 51188
11/05/2018 4.05p 4.08p 4.05p 4.08p 4723
10/05/2018 4.11p 4.11p 4.04p 4.06p 0
09/05/2018 4.10p 4.12p 4.10p 4.10p 1205
08/05/2018 4.15p 4.15p 4.12p 4.12p 9016
04/05/2018 4.16p 4.17p 4.08p 4.13p 4500
03/05/2018 4.03p 4.26p 3.97p 4.16p 6503
02/05/2018 3.96p 4.00p 3.95p 3.97p 10917
01/05/2018 3.90p 3.94p 3.94p 3.94p 0
30/04/2018 3.90p 3.95p 3.90p 3.94p 5634
27/04/2018 3.85p 3.88p 3.85p 3.88p 76562
26/04/2018 3.85p 3.90p 3.85p 3.87p 6764
25/04/2018 3.85p 3.88p 3.85p 3.86p 12674
24/04/2018 3.88p 3.93p 3.83p 3.88p 5869
23/04/2018 3.91p 3.93p 3.87p 3.93p 21211
20/04/2018 3.94p 3.94p 3.90p 3.92p 7259
19/04/2018 4.00p 4.01p 3.95p 3.96p 3685
18/04/2018 3.98p 3.99p 3.94p 3.98p 12044
17/04/2018 3.99p 3.99p 3.94p 3.97p 53182
16/04/2018 3.90p 3.99p 3.90p 3.99p 2680
13/04/2018 3.94p 3.94p 3.90p 3.90p 26996
12/04/2018 3.91p 3.98p 3.91p 3.94p 5016
11/04/2018 3.90p 3.95p 3.90p 3.94p 756
10/04/2018 3.85p 3.90p 3.85p 3.90p 100771
09/04/2018 3.83p 3.86p 3.81p 3.85p 30214
06/04/2018 3.85p 3.85p 3.83p 3.84p 1673
05/04/2018 3.80p 3.85p 3.80p 3.84p 70
04/04/2018 3.84p 3.85p 3.75p 3.79p 91194
03/04/2018 3.65p 3.86p 3.65p 3.85p 27290
29/03/2018 3.73p 3.79p 3.73p 3.79p 8498
28/03/2018 3.70p 3.74p 3.65p 3.73p 6038
27/03/2018 3.79p 3.80p 3.71p 3.72p 7776
26/03/2018 3.70p 3.78p 3.70p 3.76p 6267
23/03/2018 3.70p 3.80p 3.71p 3.75p 19975
22/03/2018 3.84p 3.89p 3.78p 3.79p 27918
21/03/2018 3.80p 3.83p 3.80p 3.83p 15117
20/03/2018 3.75p 3.79p 3.75p 3.78p 10762
19/03/2018 3.77p 3.77p 3.72p 3.73p 7358
16/03/2018 3.70p 3.77p 3.70p 3.75p 3607
15/03/2018 3.72p 3.73p 3.71p 3.72p 100026
14/03/2018 3.69p 3.71p 3.69p 3.70p 3530
13/03/2018 3.72p 3.73p 3.68p 3.68p 241000
12/03/2018 3.70p 3.72p 3.70p 3.71p 1646
09/03/2018 3.70p 3.70p 3.67p 3.69p 2080
08/03/2018 3.65p 3.69p 3.65p 3.68p 4900
07/03/2018 3.70p 3.71p 3.62p 3.62p 10977
06/03/2018 3.60p 3.67p 3.60p 3.67p 19506
05/03/2018 3.53p 3.58p 3.53p 3.58p 3090
02/03/2018 3.51p 3.53p 3.42p 3.48p 32903
01/03/2018 3.64p 3.64p 3.53p 3.53p 6618
28/02/2018 3.64p 3.64p 3.63p 3.64p 4121
27/02/2018 3.63p 3.65p 3.62p 3.63p 22765
26/02/2018 3.72p 3.73p 3.58p 3.59p 70009
23/02/2018 3.60p 3.72p 3.60p 3.70p 107903
22/02/2018 3.67p 3.67p 3.51p 3.53p 42411
21/02/2018 3.84p 3.84p 3.65p 3.67p 11162

*Close Price adjusted for both dividends and splits