Konnklijke Bam Groep NV (0LNQ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 3.89p 3.93p 3.87p 3.93p 301293
19/02/2018 3.91p 3.91p 3.88p 3.88p 3782
16/02/2018 3.88p 3.90p 3.88p 3.90p 202091
15/02/2018 3.85p 3.85p 3.83p 3.83p 342
14/02/2018 3.80p 3.82p 3.80p 3.82p 1372
13/02/2018 3.85p 3.85p 3.77p 3.77p 1630
12/02/2018 3.77p 3.83p 3.77p 3.82p 6657
09/02/2018 3.70p 3.78p 3.70p 3.73p 5188
08/02/2018 3.90p 3.90p 3.75p 3.76p 3027
07/02/2018 3.89p 3.89p 3.83p 3.83p 215
06/02/2018 3.60p 3.71p 3.59p 3.71p 6851
05/02/2018 3.84p 3.84p 3.74p 3.76p 50
02/02/2018 3.91p 3.91p 3.84p 3.85p 0
01/02/2018 3.95p 3.97p 3.89p 3.91p 0
31/01/2018 3.96p 3.96p 3.95p 3.96p 19
30/01/2018 4.06p 4.06p 3.95p 3.95p 8934
29/01/2018 4.08p 4.11p 4.06p 4.07p 0
26/01/2018 4.05p 4.07p 4.05p 4.07p 348
25/01/2018 4.05p 4.05p 4.03p 4.04p 2504
24/01/2018 4.05p 4.06p 4.03p 4.05p 3290
23/01/2018 4.05p 4.07p 4.03p 4.05p 1971
22/01/2018 3.90p 4.02p 3.90p 4.01p 268
19/01/2018 3.86p 3.89p 3.84p 3.88p 195921
18/01/2018 3.89p 3.88p 3.86p 3.86p 0
17/01/2018 3.90p 3.90p 3.86p 3.86p 708
16/01/2018 3.90p 3.90p 3.87p 3.88p 338319
15/01/2018 3.90p 3.90p 3.86p 3.87p 24
12/01/2018 3.90p 3.90p 3.86p 3.86p 3052
11/01/2018 3.90p 3.91p 3.86p 3.87p 0
10/01/2018 3.95p 3.95p 3.89p 3.90p 920
09/01/2018 3.99p 3.99p 3.94p 3.94p 2857
08/01/2018 4.00p 4.00p 3.97p 3.98p 11687
05/01/2018 4.00p 4.00p 3.96p 3.96p 2
04/01/2018 3.96p 3.98p 3.96p 3.97p 2779
03/01/2018 3.96p 3.96p 3.92p 3.94p 8801
02/01/2018 3.95p 3.95p 3.84p 3.93p 50909
29/12/2017 3.85p 3.85p 3.82p 3.83p 2713
28/12/2017 3.84p 3.85p 3.82p 3.83p 71039
27/12/2017 3.75p 3.82p 3.75p 3.81p 61338
22/12/2017 3.73p 3.73p 3.69p 3.70p 18815
21/12/2017 3.74p 3.74p 3.68p 3.70p 78281
20/12/2017 3.77p 3.77p 3.69p 3.69p 28411
19/12/2017 3.57p 3.72p 3.57p 3.72p 138393
18/12/2017 3.57p 3.58p 3.55p 3.56p 2524569
15/12/2017 3.58p 3.58p 3.55p 3.57p 90989
14/12/2017 3.59p 3.59p 3.55p 3.58p 91088
13/12/2017 3.60p 3.60p 3.56p 3.58p 84278
12/12/2017 3.60p 3.60p 3.57p 3.59p 460775
11/12/2017 3.60p 3.60p 3.57p 3.58p 141014
08/12/2017 3.48p 3.57p 3.42p 3.55p 291743
07/12/2017 3.75p 3.75p 3.44p 3.46p 647952
06/12/2017 3.70p 3.81p 3.50p 3.67p 692310
05/12/2017 4.61p 4.67p 4.61p 4.65p 45408
04/12/2017 4.63p 4.64p 4.60p 4.63p 66647
01/12/2017 4.57p 4.61p 4.57p 4.57p 32303
30/11/2017 4.52p 4.56p 4.52p 4.56p 67389
29/11/2017 4.51p 4.53p 4.50p 4.51p 25789
28/11/2017 4.50p 4.51p 4.49p 4.51p 15699
27/11/2017 4.48p 4.50p 4.46p 4.49p 46619
24/11/2017 4.52p 4.52p 4.47p 4.47p 10599
23/11/2017 4.50p 4.50p 4.46p 4.49p 18684
22/11/2017 4.43p 4.49p 4.43p 4.49p 33776
21/11/2017 4.50p 4.50p 4.43p 4.43p 19813
20/11/2017 4.50p 4.51p 4.45p 4.49p 76000
17/11/2017 4.56p 4.56p 4.49p 4.49p 41250
16/11/2017 4.48p 4.55p 4.48p 4.53p 412662
15/11/2017 4.44p 4.48p 4.43p 4.47p 31199
14/11/2017 4.55p 4.55p 4.45p 4.49p 25753
13/11/2017 4.60p 4.60p 4.50p 4.51p 16370
10/11/2017 4.71p 4.71p 4.53p 4.53p 932102
09/11/2017 4.92p 4.92p 4.61p 4.66p 150640
08/11/2017 4.94p 5.07p 4.94p 5.07p 18432
07/11/2017 4.95p 4.97p 4.94p 4.94p 75980
06/11/2017 4.98p 4.98p 4.95p 4.95p 20263
03/11/2017 4.95p 4.95p 4.93p 4.94p 7749
02/11/2017 4.93p 4.94p 4.93p 4.93p 25782
01/11/2017 4.87p 4.95p 4.87p 4.93p 47133
31/10/2017 4.88p 4.88p 4.83p 4.85p 187345
30/10/2017 4.80p 4.87p 4.80p 4.86p 28603
27/10/2017 4.83p 4.84p 4.80p 4.82p 66253
26/10/2017 4.73p 4.84p 4.73p 4.83p 88025
25/10/2017 4.78p 4.79p 4.74p 4.75p 109714
24/10/2017 4.71p 4.79p 4.71p 4.78p 99143
23/10/2017 4.75p 4.75p 4.70p 4.74p 59427
20/10/2017 4.76p 4.81p 4.76p 4.78p 46710
19/10/2017 4.83p 4.83p 4.75p 4.78p 280776
18/10/2017 4.80p 4.83p 4.79p 4.82p 97409
17/10/2017 4.81p 4.82p 4.79p 4.82p 14119
16/10/2017 4.84p 4.87p 4.82p 4.82p 145461
13/10/2017 4.81p 4.86p 4.81p 4.83p 39581
12/10/2017 4.81p 4.84p 4.79p 4.83p 50437
11/10/2017 4.82p 4.84p 4.79p 4.80p 49290
10/10/2017 4.80p 4.81p 4.78p 4.80p 17943
09/10/2017 4.81p 4.82p 4.75p 4.78p 12663
06/10/2017 4.79p 4.82p 4.77p 4.79p 54188
05/10/2017 4.76p 4.81p 4.76p 4.79p 55536
04/10/2017 4.84p 4.86p 4.76p 4.79p 50655
03/10/2017 4.85p 4.87p 4.84p 4.85p 72335
02/10/2017 4.85p 4.85p 4.79p 4.85p 127723
29/09/2017 4.80p 4.84p 4.78p 4.83p 138719
28/09/2017 4.81p 4.83p 4.76p 4.79p 135142
27/09/2017 4.75p 4.81p 4.72p 4.79p 57735
26/09/2017 4.69p 4.78p 4.59p 4.72p 109117
25/09/2017 4.91p 4.92p 4.53p 4.70p 85634
22/09/2017 4.94p 4.94p 4.90p 4.92p 77166
21/09/2017 4.89p 4.95p 4.88p 4.93p 1016979
20/09/2017 4.92p 4.93p 4.86p 4.89p 125959
19/09/2017 4.92p 4.95p 4.89p 4.91p 19065
18/09/2017 4.91p 4.97p 4.91p 4.95p 139171
15/09/2017 4.94p 4.95p 4.90p 4.91p 67056
14/09/2017 4.93p 4.96p 4.91p 4.95p 47306
13/09/2017 4.90p 4.94p 4.89p 4.93p 22223
12/09/2017 4.92p 4.95p 4.87p 4.91p 24391
11/09/2017 4.80p 4.92p 4.81p 4.90p 65737
08/09/2017 4.79p 4.83p 4.75p 4.82p 457611
07/09/2017 4.87p 4.87p 4.78p 4.82p 230213
06/09/2017 4.90p 4.90p 4.82p 4.83p 88266
05/09/2017 4.90p 4.95p 4.86p 4.89p 197425
04/09/2017 5.00p 5.03p 4.93p 4.95p 46669
01/09/2017 5.06p 5.07p 5.01p 5.03p 58049
31/08/2017 5.00p 5.03p 4.94p 5.03p 1298544
30/08/2017 4.98p 4.99p 4.91p 4.95p 94216
29/08/2017 5.03p 5.14p 4.87p 4.95p 298855
25/08/2017 5.25p 5.24p 5.11p 5.14p 384790
24/08/2017 5.30p 5.44p 5.15p 5.21p 624650
23/08/2017 5.28p 5.31p 5.23p 5.24p 614593
22/08/2017 5.25p 5.29p 5.22p 5.26p 611412
21/08/2017 5.21p 5.22p 5.17p 5.22p 586651
18/08/2017 5.16p 5.21p 5.13p 5.19p 76889
17/08/2017 5.20p 5.26p 5.18p 5.20p 58290
16/08/2017 5.12p 5.21p 5.09p 5.20p 63485
15/08/2017 5.13p 5.15p 5.08p 5.09p 14336
14/08/2017 5.04p 5.12p 4.94p 5.11p 32562
11/08/2017 5.01p 5.03p 4.88p 4.94p 58343
10/08/2017 5.07p 5.09p 5.01p 5.03p 64105
09/08/2017 5.10p 5.14p 5.07p 5.08p 49471
08/08/2017 5.15p 5.16p 5.11p 5.14p 64280
07/08/2017 5.15p 5.16p 5.09p 5.12p 50457
04/08/2017 5.05p 5.17p 5.04p 5.14p 105475
03/08/2017 5.04p 5.05p 5.00p 5.05p 26386
02/08/2017 5.05p 5.07p 5.03p 5.04p 34055
01/08/2017 5.07p 5.07p 5.01p 5.05p 77344
31/07/2017 5.05p 5.09p 5.01p 5.03p 84882
28/07/2017 5.05p 5.06p 4.99p 5.01p 50748
27/07/2017 5.03p 5.08p 5.03p 5.05p 29023
26/07/2017 5.02p 5.03p 4.99p 5.03p 22589
25/07/2017 4.98p 5.05p 4.96p 4.99p 29729
24/07/2017 4.97p 4.99p 4.92p 4.96p 88803
21/07/2017 5.00p 5.03p 4.93p 4.95p 18827
20/07/2017 5.01p 5.09p 4.99p 5.01p 40109
19/07/2017 5.00p 5.02p 4.95p 5.01p 38818
18/07/2017 5.00p 5.04p 4.97p 4.99p 52840
17/07/2017 5.00p 5.01p 4.95p 5.01p 47498
14/07/2017 4.97p 4.99p 4.91p 4.95p 90753
13/07/2017 4.80p 4.99p 4.78p 4.95p 131245
12/07/2017 4.76p 4.83p 4.76p 4.78p 74125
11/07/2017 4.78p 4.83p 4.75p 4.76p 11211
10/07/2017 4.83p 4.84p 4.76p 4.79p 55457
07/07/2017 4.75p 4.80p 4.75p 4.79p 27481
06/07/2017 4.80p 4.85p 4.75p 4.78p 20275
05/07/2017 4.84p 4.84p 4.76p 4.83p 16580
04/07/2017 4.79p 4.83p 4.78p 4.82p 12416
03/07/2017 4.76p 4.82p 4.75p 4.82p 6763
30/06/2017 4.74p 4.81p 4.74p 4.75p 5787
29/06/2017 4.89p 4.91p 4.71p 4.75p 93169
28/06/2017 4.85p 4.87p 4.80p 4.85p 8762
27/06/2017 4.90p 4.92p 4.84p 4.85p 22541
26/06/2017 4.91p 4.92p 4.86p 4.90p 111536
23/06/2017 4.89p 4.89p 4.81p 4.88p 94688
22/06/2017 4.90p 4.93p 4.86p 4.88p 0
21/06/2017 4.95p 4.95p 4.85p 4.93p 0
20/06/2017 4.94p 4.97p 4.91p 4.93p 0
19/06/2017 4.88p 4.94p 4.87p 4.93p 0
16/06/2017 4.88p 4.89p 4.86p 4.88p 74725
15/06/2017 4.92p 4.92p 4.82p 4.87p 27147
14/06/2017 4.86p 4.98p 4.86p 4.92p 323008
13/06/2017 4.72p 4.88p 4.72p 4.85p 64677
12/06/2017 4.78p 4.78p 4.68p 4.70p 45320
09/06/2017 4.70p 4.74p 4.70p 4.74p 10520
08/06/2017 4.67p 4.70p 4.66p 4.70p 40297
07/06/2017 4.66p 4.72p 4.66p 4.67p 6328
06/06/2017 4.81p 4.81p 4.64p 4.65p 7998
05/06/2017 4.76p 4.76p 4.74p 4.74p 8824
02/06/2017 4.83p 4.84p 4.76p 4.76p 33976
01/06/2017 4.72p 4.81p 4.72p 4.81p 46104
31/05/2017 4.76p 4.76p 4.71p 4.74p 328391
30/05/2017 4.83p 4.83p 4.75p 4.76p 12362
26/05/2017 4.83p 4.85p 4.81p 4.83p 121435
25/05/2017 4.90p 4.90p 4.83p 4.84p 21688
24/05/2017 4.87p 4.88p 4.85p 4.88p 146227
23/05/2017 4.92p 4.92p 4.85p 4.87p 18704
22/05/2017 4.95p 4.95p 4.89p 4.90p 30318
19/05/2017 4.85p 4.92p 4.85p 4.90p 165559
18/05/2017 4.86p 4.88p 4.82p 4.85p 329859
17/05/2017 4.98p 4.99p 4.87p 4.88p 144145
16/05/2017 5.09p 5.09p 4.95p 4.97p 21607
15/05/2017 5.06p 5.09p 5.00p 5.07p 116903
12/05/2017 5.00p 5.00p 4.91p 4.93p 101788
11/05/2017 5.25p 5.25p 5.00p 5.01p 950018
10/05/2017 5.45p 5.48p 5.44p 5.46p 911838

*Close Price adjusted for both dividends and splits