Konnklijke Bam Groep NV (0LNQ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 2.46p 2.47p 2.34p 3.91p 0
18/12/2014 2.45p 2.46p 2.44p 3.91p 411
17/12/2014 2.56p 2.57p 2.31p 3.91p 0
16/12/2014 2.58p 2.62p 2.54p 3.91p 15870
15/12/2014 2.47p 2.57p 2.47p 3.91p 48343
12/12/2014 2.49p 2.49p 2.45p 3.91p 2168
11/12/2014 2.52p 2.52p 2.44p 3.91p 1554
10/12/2014 2.49p 2.53p 2.49p 3.91p 1301
09/12/2014 2.47p 2.51p 2.46p 3.91p 51465
08/12/2014 2.33p 2.47p 2.33p 3.91p 9829
05/12/2014 2.27p 2.33p 2.27p 3.91p 3500
04/12/2014 2.30p 2.31p 2.24p 3.91p 0
03/12/2014 2.28p 2.31p 2.28p 3.91p 0
02/12/2014 2.25p 2.29p 2.23p 3.91p 0
01/12/2014 2.26p 2.28p 2.19p 3.91p 0
28/11/2014 2.25p 2.28p 2.23p 3.91p 28858
27/11/2014 2.28p 2.30p 2.24p 3.91p 0
26/11/2014 2.32p 2.34p 2.27p 3.91p 0
25/11/2014 2.34p 2.35p 2.30p 3.91p 0
24/11/2014 2.32p 2.34p 2.32p 3.91p 5798
21/11/2014 2.23p 2.32p 2.23p 3.91p 0
20/11/2014 2.29p 2.29p 2.24p 3.91p 24384
19/11/2014 2.28p 2.29p 2.28p 3.91p 2197
18/11/2014 2.29p 2.34p 2.27p 3.91p 0
17/11/2014 2.22p 2.31p 2.21p 3.91p 27294
14/11/2014 2.24p 2.24p 2.15p 3.91p 0
13/11/2014 2.25p 2.28p 2.18p 3.91p 0
12/11/2014 2.39p 2.39p 2.23p 3.91p 78819
11/11/2014 2.34p 2.39p 2.33p 3.91p 0
10/11/2014 2.24p 2.37p 2.22p 3.91p 0
07/11/2014 2.28p 2.29p 2.21p 3.91p 375
06/11/2014 1.99p 2.30p 1.99p 3.91p 100000
05/11/2014 1.90p 1.95p 1.90p 3.91p 5732
04/11/2014 1.98p 2.00p 1.93p 3.91p 0
03/11/2014 1.93p 1.99p 1.93p 3.91p 300
31/10/2014 1.91p 1.92p 1.87p 3.91p 1961
30/10/2014 1.97p 1.98p 1.86p 3.91p 0
29/10/2014 2.03p 2.03p 1.96p 3.91p 54116
28/10/2014 2.01p 2.04p 2.00p 3.91p 0
27/10/2014 2.06p 2.10p 2.01p 3.91p 0
24/10/2014 2.07p 2.10p 2.06p 3.91p 0
23/10/2014 2.05p 2.10p 2.00p 3.91p 0
22/10/2014 2.01p 2.07p 2.01p 3.91p 598
21/10/2014 1.89p 2.01p 1.89p 3.91p 56119
20/10/2014 1.87p 1.88p 1.84p 3.91p 0
17/10/2014 1.80p 1.87p 1.76p 3.91p 0
16/10/2014 1.87p 1.88p 1.73p 3.91p 0
15/10/2014 1.96p 1.96p 1.85p 3.91p 15287
14/10/2014 1.95p 1.95p 1.87p 3.91p 2236
13/10/2014 1.81p 1.96p 1.81p 3.91p 16106
10/10/2014 1.80p 1.84p 1.70p 3.91p 18262
09/10/2014 2.08p 2.08p 1.81p 3.91p 353104
08/10/2014 2.09p 2.09p 2.02p 3.91p 22399
07/10/2014 2.10p 2.11p 2.08p 3.91p 2215
06/10/2014 2.11p 2.14p 2.06p 3.91p 0
03/10/2014 2.27p 2.27p 2.17p 3.91p 8958
02/10/2014 2.26p 2.26p 2.22p 3.91p 75000
01/10/2014 2.33p 2.33p 2.28p 3.91p 2193
30/09/2014 2.20p 2.30p 2.20p 3.91p 939
29/09/2014 2.38p 2.39p 2.20p 3.91p 0
26/09/2014 2.39p 2.39p 2.36p 3.91p 37991
25/09/2014 2.44p 2.45p 2.38p 3.91p 0
24/09/2014 2.42p 2.42p 2.39p 3.91p 2842
23/09/2014 2.40p 2.45p 2.40p 3.91p 94346
22/09/2014 2.30p 2.40p 2.30p 3.91p 33823
19/09/2014 2.22p 2.32p 2.22p 3.91p 8209
18/09/2014 2.20p 2.21p 2.19p 3.91p 4800
17/09/2014 2.19p 2.19p 2.18p 3.91p 5627
16/09/2014 2.14p 2.18p 2.13p 3.91p 0
15/09/2014 2.15p 2.15p 2.12p 3.91p 2400
12/09/2014 2.13p 2.16p 2.13p 3.91p 0
11/09/2014 2.19p 2.21p 2.13p 3.91p 0
10/09/2014 2.08p 2.18p 2.07p 3.91p 0
09/09/2014 2.20p 2.23p 2.12p 3.91p 0
08/09/2014 2.15p 2.20p 2.02p 3.91p 0
05/09/2014 2.07p 2.07p 2.06p 3.91p 900
04/09/2014 2.05p 2.07p 2.03p 3.91p 2773
03/09/2014 1.93p 2.06p 1.93p 3.91p 202880
02/09/2014 1.82p 1.92p 1.81p 3.91p 0
01/09/2014 1.81p 1.82p 1.80p 3.91p 2640
29/08/2014 1.81p 1.82p 1.79p 3.91p 0
28/08/2014 1.85p 1.86p 1.79p 3.91p 0
27/08/2014 1.85p 1.90p 1.85p 3.91p 3300
26/08/2014 1.77p 1.84p 1.76p 3.91p 0
22/08/2014 1.83p 1.83p 1.79p 3.91p 350
21/08/2014 1.73p 1.86p 1.67p 3.91p 0
20/08/2014 2.10p 2.10p 1.81p 3.91p 442376
19/08/2014 2.11p 2.15p 2.11p 3.91p 1000
18/08/2014 2.13p 2.14p 2.08p 3.91p 0
15/08/2014 2.09p 2.13p 2.06p 3.91p 0
14/08/2014 2.12p 2.12p 2.07p 3.91p 20
13/08/2014 2.01p 2.11p 1.96p 3.91p 0
12/08/2014 2.05p 2.06p 1.98p 3.91p 0
11/08/2014 1.80p 2.10p 1.80p 3.91p 72002
08/08/2014 2.03p 2.03p 1.68p 3.91p 202478
07/08/2014 2.06p 2.07p 2.02p 3.91p 28014
06/08/2014 2.09p 2.09p 2.05p 3.91p 2400
05/08/2014 2.05p 2.10p 2.05p 3.91p 8531
04/08/2014 2.06p 3.91p 2.01p 3.91p 0
01/08/2014 2.04p 3.91p 2.01p 3.91p 0
31/07/2014 2.12p 2.12p 2.02p 3.91p 2170
30/07/2014 2.18p 3.91p 2.04p 3.91p 0
29/07/2014 2.04p 2.20p 2.04p 3.91p 8400
28/07/2014 2.08p 2.08p 2.03p 3.91p 3789
25/07/2014 2.12p 2.12p 2.05p 3.91p 3341
24/07/2014 2.11p 3.91p 2.05p 3.91p 0
23/07/2014 2.08p 3.91p 2.05p 3.91p 0
22/07/2014 2.13p 3.91p 2.07p 3.91p 0
21/07/2014 2.15p 2.17p 2.10p 3.91p 76
18/07/2014 2.12p 3.91p 2.04p 3.91p 0
17/07/2014 2.15p 3.91p 2.04p 3.91p 0
16/07/2014 2.04p 2.16p 2.04p 3.91p 5780
15/07/2014 2.26p 2.26p 2.00p 3.91p 46161
14/07/2014 2.31p 3.91p 2.24p 3.91p 0
11/07/2014 2.33p 2.38p 2.30p 3.91p 6962
10/07/2014 2.30p 3.91p 2.20p 3.91p 0
09/07/2014 2.50p 3.91p 2.26p 3.91p 0
08/07/2014 2.68p 2.68p 2.41p 3.91p 52628
07/07/2014 3.36p 3.36p 2.60p 3.91p 1679
04/07/2014 3.64p 3.68p 3.64p 3.91p 719
03/07/2014 3.63p 3.68p 3.63p 3.91p 1104
02/07/2014 3.57p 3.91p 3.51p 3.91p 0
01/07/2014 3.60p 3.91p 3.55p 3.91p 0
30/06/2014 3.56p 3.58p 3.55p 3.91p 1288
27/06/2014 3.58p 3.58p 3.52p 3.91p 6132
26/06/2014 3.58p 3.91p 3.55p 3.91p 0
25/06/2014 3.61p 3.61p 3.55p 3.91p 7210
24/06/2014 3.65p 3.91p 3.60p 3.91p 0
23/06/2014 3.60p 3.65p 3.60p 3.91p 5601
20/06/2014 3.80p 3.80p 3.66p 3.91p 4994
19/06/2014 3.81p 3.81p 3.73p 3.91p 7
18/06/2014 3.80p 3.80p 3.76p 3.91p 7992
17/06/2014 3.86p 3.95p 3.81p 3.91p 0
16/06/2014 3.88p 3.95p 3.81p 3.91p 0
13/06/2014 3.88p 3.95p 3.83p 3.91p 0
12/06/2014 3.88p 3.95p 3.84p 3.91p 0
11/06/2014 3.92p 3.95p 3.87p 3.91p 0
10/06/2014 3.91p 3.95p 3.91p 3.91p 783
09/06/2014 3.90p 3.95p 3.90p 3.91p 6000
06/06/2014 3.75p 3.91p 3.75p 3.91p 0
05/06/2014 3.76p 3.79p 3.76p 3.91p 281
04/06/2014 3.74p 3.75p 3.74p 3.91p 3954
03/06/2014 3.75p 3.77p 3.75p 3.91p 239
02/06/2014 3.86p 3.86p 3.77p 3.91p 99731
30/05/2014 3.79p 3.85p 3.78p 3.91p 7113
29/05/2014 3.80p 3.91p 3.70p 3.91p 0
28/05/2014 3.80p 3.80p 3.76p 3.91p 2492
27/05/2014 3.74p 3.78p 3.74p 3.91p 678
23/05/2014 3.60p 3.71p 3.60p 3.91p 359
22/05/2014 3.57p 3.91p 3.47p 3.91p 0
21/05/2014 3.52p 3.91p 3.47p 3.91p 0
20/05/2014 3.58p 3.60p 3.51p 3.91p 11980
19/05/2014 3.73p 3.91p 3.52p 3.91p 0
16/05/2014 3.81p 3.81p 3.68p 3.91p 35172
15/05/2014 3.88p 3.88p 3.78p 3.91p 2892
14/05/2014 3.94p 3.94p 3.89p 3.91p 14483
13/05/2014 3.94p 3.94p 3.91p 3.92p 1091
12/05/2014 3.91p 3.95p 3.91p 3.94p 1614
09/05/2014 3.90p 3.90p 3.87p 3.89p 661
08/05/2014 3.88p 3.91p 3.88p 3.91p 2512
07/05/2014 3.88p 3.89p 3.85p 3.86p 58033
06/05/2014 3.91p 3.91p 3.88p 3.89p 6877
02/05/2014 3.93p 3.93p 3.91p 3.86p 2027
01/05/2014 3.93p 3.95p 3.86p 3.86p 0
30/04/2014 3.95p 3.95p 3.86p 3.86p 0
29/04/2014 3.92p 3.95p 3.92p 3.86p 11603
28/04/2014 3.89p 3.94p 3.87p 3.86p 2385
25/04/2014 3.94p 3.94p 3.85p 3.86p 3266
24/04/2014 3.95p 3.97p 3.95p 3.96p 120
23/04/2014 3.95p 3.97p 3.87p 3.93p 0
22/04/2014 3.93p 3.97p 3.87p 3.96p 0
17/04/2014 3.90p 3.91p 3.87p 3.88p 2098
16/04/2014 3.92p 3.95p 3.85p 3.86p 0
15/04/2014 3.90p 3.94p 3.88p 3.92p 4595
14/04/2014 3.95p 3.95p 3.78p 3.87p 67163
11/04/2014 3.97p 4.00p 3.92p 4.00p 4465
10/04/2014 4.07p 4.07p 4.01p 4.01p 35855
09/04/2014 4.05p 4.10p 4.05p 4.06p 38150
08/04/2014 4.08p 4.10p 4.03p 4.03p 43030
07/04/2014 4.12p 4.12p 4.09p 4.09p 51440
04/04/2014 4.26p 4.26p 4.14p 4.16p 159597
03/04/2014 4.39p 4.39p 4.22p 4.29p 111705
02/04/2014 4.42p 4.42p 4.37p 4.37p 6651
01/04/2014 4.30p 4.40p 4.30p 4.39p 21500
31/03/2014 4.35p 4.35p 4.31p 4.31p 1023
28/03/2014 4.22p 4.30p 4.22p 4.29p 2262
27/03/2014 4.22p 4.24p 4.18p 4.22p 0
26/03/2014 4.24p 4.24p 4.22p 4.22p 900
25/03/2014 4.25p 4.42p 4.16p 4.20p 0
24/03/2014 4.20p 4.42p 4.16p 4.18p 0
21/03/2014 4.40p 4.42p 4.33p 4.33p 0
20/03/2014 4.37p 4.38p 4.37p 4.37p 1831
19/03/2014 4.43p 4.43p 4.39p 4.40p 2712
18/03/2014 4.26p 4.46p 4.26p 4.41p 11601
17/03/2014 4.24p 4.33p 4.18p 4.26p 0
14/03/2014 4.33p 4.33p 4.20p 4.20p 15330
13/03/2014 4.44p 4.44p 4.35p 4.35p 0
12/03/2014 4.39p 4.41p 4.39p 4.41p 4368
11/03/2014 4.40p 4.47p 4.40p 4.41p 3000
10/03/2014 4.35p 4.41p 4.35p 4.40p 1079

*Close Price adjusted for both dividends and splits