Konnklijke Bam Groep NV (0LNQ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 3.41p 3.43p 3.39p 3.40p 19086
21/07/2016 3.40p 3.42p 3.40p 3.42p 4143
20/07/2016 3.40p 3.40p 3.28p 3.38p 97885
19/07/2016 3.39p 3.41p 3.36p 3.38p 9298
18/07/2016 3.40p 3.41p 3.40p 3.41p 2107
15/07/2016 3.44p 3.44p 3.38p 3.38p 14950
14/07/2016 3.45p 3.45p 3.44p 3.44p 50
13/07/2016 3.44p 3.44p 3.40p 3.40p 15369
12/07/2016 3.34p 3.44p 3.34p 3.43p 13514
11/07/2016 3.20p 3.33p 3.20p 3.33p 18373
08/07/2016 3.15p 3.18p 3.11p 3.16p 5282
07/07/2016 3.05p 3.11p 3.05p 3.11p 36572
06/07/2016 3.10p 3.10p 2.96p 2.99p 11729
05/07/2016 3.24p 3.27p 3.09p 3.10p 0
04/07/2016 3.32p 3.32p 3.27p 3.27p 3968
01/07/2016 3.28p 3.29p 3.23p 3.28p 21889
30/06/2016 3.23p 3.28p 3.23p 3.27p 36968
29/06/2016 3.30p 3.30p 3.20p 3.21p 57089
28/06/2016 3.21p 3.24p 3.21p 3.23p 6154
27/06/2016 3.48p 3.48p 3.17p 3.17p 7686
24/06/2016 3.25p 3.41p 3.25p 3.40p 22361
23/06/2016 3.71p 3.90p 3.71p 3.86p 9023
22/06/2016 3.68p 3.69p 3.68p 3.69p 771
21/06/2016 3.70p 3.70p 3.66p 3.66p 2862
20/06/2016 3.56p 3.66p 3.56p 3.66p 11442
17/06/2016 3.49p 3.55p 3.49p 3.53p 207726
16/06/2016 3.50p 3.55p 3.42p 3.44p 0
15/06/2016 3.56p 3.56p 3.55p 3.55p 10852
14/06/2016 3.70p 3.70p 3.59p 3.59p 14989
13/06/2016 3.86p 3.86p 3.72p 3.73p 11093
10/06/2016 3.90p 3.90p 3.89p 3.89p 31454
09/06/2016 3.97p 3.97p 3.89p 3.93p 10105
08/06/2016 3.98p 3.98p 3.93p 3.93p 22138
07/06/2016 3.96p 3.96p 3.96p 3.96p 11554
06/06/2016 4.10p 4.10p 3.87p 3.93p 158135
03/06/2016 4.20p 4.20p 4.18p 4.20p 11576
02/06/2016 4.20p 4.23p 4.18p 4.23p 0
01/06/2016 4.25p 4.25p 4.20p 4.20p 52394
31/05/2016 4.15p 4.22p 4.15p 4.22p 25227
27/05/2016 4.05p 4.09p 4.05p 4.07p 12003
26/05/2016 3.97p 4.04p 3.97p 4.01p 26398
25/05/2016 3.92p 3.99p 3.89p 3.97p 422481
24/05/2016 3.86p 3.90p 3.86p 3.90p 1771
23/05/2016 3.90p 3.90p 3.86p 3.86p 736
20/05/2016 3.89p 3.90p 3.88p 3.90p 11724
19/05/2016 3.90p 3.91p 3.83p 3.87p 0
18/05/2016 3.81p 3.89p 3.81p 3.89p 8489
17/05/2016 3.81p 3.82p 3.81p 3.82p 6845
16/05/2016 3.80p 3.85p 3.78p 3.84p 30200
13/05/2016 3.90p 3.90p 3.80p 3.81p 244
12/05/2016 4.14p 4.14p 3.92p 3.93p 11792
11/05/2016 4.20p 4.26p 4.20p 4.26p 9906
10/05/2016 4.17p 4.23p 4.17p 4.19p 10370
09/05/2016 4.15p 4.17p 4.15p 4.16p 11356
06/05/2016 4.18p 4.18p 4.14p 4.16p 28076
05/05/2016 4.20p 4.20p 4.16p 4.17p 38046
04/05/2016 4.22p 4.24p 4.16p 4.18p 0
03/05/2016 4.17p 4.22p 4.17p 4.22p 11455
29/04/2016 4.30p 4.30p 4.20p 4.22p 9395
28/04/2016 4.17p 4.30p 4.17p 4.30p 2285
27/04/2016 4.18p 4.20p 4.17p 4.18p 33854
26/04/2016 4.19p 4.20p 4.16p 4.18p 13028
25/04/2016 4.25p 4.25p 4.19p 4.20p 1634
22/04/2016 4.30p 4.30p 4.23p 4.24p 4959
21/04/2016 4.34p 4.34p 4.30p 4.30p 2812
20/04/2016 4.29p 4.34p 4.29p 4.34p 6845
19/04/2016 4.32p 4.32p 4.29p 4.30p 5955
18/04/2016 4.30p 4.32p 4.30p 4.31p 1289
15/04/2016 4.36p 4.36p 4.30p 4.35p 13739
14/04/2016 4.30p 4.31p 4.30p 4.30p 1084
13/04/2016 4.21p 4.27p 4.21p 4.26p 2241
12/04/2016 4.18p 4.19p 4.16p 4.19p 67923
11/04/2016 4.19p 4.22p 4.14p 4.15p 0
08/04/2016 4.07p 4.15p 4.05p 4.15p 4196
07/04/2016 4.07p 4.11p 4.01p 4.01p 0
06/04/2016 4.15p 4.13p 4.03p 4.07p 0
05/04/2016 4.18p 4.18p 4.08p 4.09p 13338
04/04/2016 4.15p 4.22p 4.13p 4.18p 0
01/04/2016 4.14p 4.14p 4.11p 4.13p 8220
31/03/2016 4.11p 4.20p 4.11p 4.17p 0
30/03/2016 4.07p 4.13p 4.05p 4.13p 9
29/03/2016 4.06p 4.06p 4.04p 4.05p 2090
24/03/2016 4.12p 4.11p 4.03p 4.04p 0
23/03/2016 4.14p 4.14p 4.09p 4.11p 0
22/03/2016 4.14p 4.14p 4.09p 4.13p 15699
21/03/2016 4.01p 4.14p 4.01p 4.14p 1089
18/03/2016 4.00p 4.07p 4.00p 4.05p 2082
17/03/2016 4.07p 4.08p 3.96p 3.99p 0
16/03/2016 4.12p 4.12p 4.01p 4.03p 0
15/03/2016 4.08p 4.10p 3.99p 4.10p 28769
14/03/2016 4.07p 4.07p 4.03p 4.05p 1511
11/03/2016 4.11p 4.15p 4.05p 4.05p 0
10/03/2016 4.15p 4.15p 4.07p 4.11p 62824
09/03/2016 4.18p 4.18p 4.11p 4.12p 0
08/03/2016 4.16p 4.16p 4.11p 4.16p 12013
07/03/2016 4.20p 4.20p 4.14p 4.14p 12062
04/03/2016 4.02p 4.18p 3.96p 4.14p 0
03/03/2016 4.11p 4.13p 4.00p 4.03p 0
02/03/2016 4.19p 4.20p 4.04p 4.09p 0
01/03/2016 4.19p 4.19p 4.12p 4.14p 12457
29/02/2016 4.08p 4.17p 4.08p 4.17p 200
26/02/2016 4.08p 4.09p 4.08p 4.09p 191002
25/02/2016 4.22p 4.22p 4.03p 4.03p 7890
24/02/2016 4.24p 4.24p 3.99p 4.09p 24925
23/02/2016 4.43p 4.43p 4.17p 4.18p 14388
22/02/2016 4.45p 4.52p 4.45p 4.51p 23448
19/02/2016 4.60p 4.60p 4.38p 4.39p 26167
18/02/2016 5.05p 5.05p 4.55p 4.60p 129
17/02/2016 4.85p 5.00p 4.78p 4.99p 0
16/02/2016 4.90p 4.90p 4.82p 4.78p 20943
15/02/2016 4.60p 4.76p 4.39p 4.74p 0
12/02/2016 4.42p 4.43p 4.38p 4.39p 20427
11/02/2016 4.55p 4.60p 4.42p 4.43p 40600
10/02/2016 4.35p 4.64p 4.35p 4.60p 2494
09/02/2016 4.58p 4.58p 4.39p 4.51p 3500
08/02/2016 4.98p 4.98p 4.56p 4.56p 3347
05/02/2016 4.99p 5.00p 4.91p 4.93p 0
04/02/2016 4.94p 5.01p 4.87p 4.95p 0
03/02/2016 4.95p 5.01p 4.86p 4.91p 0
02/02/2016 5.03p 5.03p 4.93p 4.97p 0
01/02/2016 5.00p 5.03p 4.93p 5.03p 0
29/01/2016 4.92p 4.96p 4.84p 4.93p 0
28/01/2016 4.97p 5.03p 4.86p 4.88p 0
27/01/2016 4.99p 5.01p 4.88p 4.92p 0
26/01/2016 4.85p 4.95p 4.85p 4.94p 29316
25/01/2016 4.85p 4.91p 4.85p 4.89p 208595
22/01/2016 4.76p 4.92p 4.71p 4.86p 0
21/01/2016 4.63p 4.74p 4.60p 4.71p 0
20/01/2016 4.70p 4.70p 4.59p 4.63p 151285
19/01/2016 4.61p 4.81p 4.61p 4.78p 32693
18/01/2016 4.50p 4.61p 4.50p 4.61p 2508
15/01/2016 4.73p 4.73p 4.59p 4.59p 5309
14/01/2016 4.50p 4.72p 4.49p 4.71p 0
13/01/2016 4.72p 4.72p 4.64p 4.64p 3070
12/01/2016 4.66p 4.66p 4.66p 4.66p 10142
11/01/2016 4.55p 4.69p 4.49p 4.57p 0
08/01/2016 4.85p 4.85p 4.60p 4.63p 14602
07/01/2016 4.67p 4.88p 4.62p 4.78p 0
06/01/2016 4.90p 4.92p 4.79p 4.88p 0
05/01/2016 5.04p 5.04p 4.91p 4.91p 11125
04/01/2016 5.10p 5.10p 4.95p 4.94p 5891
31/12/2015 5.10p 5.16p 5.09p 5.12p 0
30/12/2015 5.15p 5.19p 5.11p 5.15p 0
29/12/2015 5.01p 5.16p 4.98p 5.17p 82659
24/12/2015 4.98p 5.01p 4.95p 4.98p 0
23/12/2015 4.92p 5.00p 4.85p 4.99p 0
22/12/2015 4.86p 4.86p 4.84p 4.85p 16943
21/12/2015 4.75p 4.89p 4.75p 4.87p 11939
18/12/2015 4.91p 5.00p 4.88p 4.93p 0
17/12/2015 4.95p 5.02p 4.90p 4.95p 141829
16/12/2015 4.90p 4.90p 4.87p 4.90p 126097
15/12/2015 4.82p 4.82p 4.75p 4.78p 1564
14/12/2015 4.81p 4.81p 4.64p 4.63p 38368
11/12/2015 4.93p 4.93p 4.76p 4.79p 245
10/12/2015 4.90p 4.95p 4.85p 4.87p 326
09/12/2015 4.97p 4.97p 4.93p 4.95p 6037
08/12/2015 5.08p 5.08p 4.89p 4.93p 36860
07/12/2015 5.10p 5.20p 5.01p 5.05p 0
04/12/2015 5.05p 5.17p 5.01p 5.09p 0
03/12/2015 5.05p 5.17p 5.05p 5.09p 104467
02/12/2015 4.89p 5.05p 4.89p 5.05p 206461
01/12/2015 4.92p 4.92p 4.90p 4.90p 11445
30/11/2015 4.90p 4.94p 4.90p 4.93p 4607
27/11/2015 4.92p 4.94p 4.88p 4.91p 0
26/11/2015 4.83p 4.92p 4.83p 4.91p 20000
25/11/2015 4.84p 4.84p 4.84p 4.84p 56923
24/11/2015 4.86p 4.86p 4.82p 4.83p 562
23/11/2015 4.71p 4.89p 4.71p 4.89p 4728
20/11/2015 4.93p 4.96p 4.88p 4.89p 0
19/11/2015 4.99p 4.99p 4.92p 4.92p 2186
18/11/2015 4.95p 4.95p 4.94p 4.95p 2068
17/11/2015 4.86p 4.93p 4.86p 4.93p 5516
16/11/2015 4.66p 4.83p 4.63p 4.81p 0
13/11/2015 4.71p 4.71p 4.70p 4.70p 11200
12/11/2015 4.75p 4.77p 4.74p 4.75p 51412
11/11/2015 4.90p 4.90p 4.78p 4.82p 10001
10/11/2015 4.84p 4.93p 4.80p 4.87p 0
09/11/2015 4.97p 4.97p 4.87p 4.88p 5643
06/11/2015 4.77p 4.95p 4.77p 4.94p 12128
05/11/2015 5.23p 5.23p 4.74p 4.75p 33246
04/11/2015 5.05p 5.18p 5.05p 5.16p 1210
03/11/2015 5.19p 5.22p 5.05p 5.09p 0
02/11/2015 5.03p 5.17p 5.01p 5.14p 117978
30/10/2015 4.96p 5.03p 4.93p 5.01p 38836
29/10/2015 4.87p 4.95p 4.87p 4.93p 15632
28/10/2015 4.75p 4.87p 4.72p 4.86p 14707
27/10/2015 4.73p 4.82p 4.68p 4.72p 0
26/10/2015 4.64p 4.72p 4.61p 4.71p 0
23/10/2015 4.62p 4.62p 4.62p 4.62p 5637
22/10/2015 4.55p 4.59p 4.54p 4.59p 18483
21/10/2015 4.61p 4.61p 4.55p 4.55p 11407
20/10/2015 4.57p 4.59p 4.57p 4.59p 2624
19/10/2015 4.59p 4.59p 4.55p 4.55p 3732
16/10/2015 4.56p 4.65p 4.55p 4.57p 0
15/10/2015 4.48p 4.57p 4.45p 4.57p 92530
14/10/2015 4.31p 4.42p 4.26p 4.41p 984
13/10/2015 4.33p 4.36p 4.27p 4.34p 20828
12/10/2015 4.43p 4.48p 4.36p 4.36p 22904
09/10/2015 4.50p 4.54p 4.36p 4.37p 0
08/10/2015 4.56p 4.67p 4.43p 4.45p 65575

*Close Price adjusted for both dividends and splits