Konnklijke Bam Groep NV (0LNQ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 5.42p 5.44p 5.40p 5.43p 67305
08/05/2017 5.45p 5.46p 5.36p 5.39p 112361
05/05/2017 5.39p 5.43p 5.38p 5.42p 162277
04/05/2017 5.29p 5.38p 5.23p 5.37p 397733
03/05/2017 5.25p 5.30p 5.24p 5.27p 99509
02/05/2017 5.20p 5.25p 5.17p 5.24p 182116
28/04/2017 5.15p 5.22p 5.15p 5.18p 643311
27/04/2017 5.16p 5.21p 5.12p 5.19p 925049
26/04/2017 5.13p 5.17p 5.11p 5.14p 316233
25/04/2017 5.00p 5.19p 5.00p 5.12p 1007668
24/04/2017 4.95p 5.00p 4.93p 4.99p 203743
21/04/2017 4.88p 4.94p 4.88p 4.89p 23308
20/04/2017 4.92p 4.96p 4.91p 4.95p 27233
19/04/2017 4.88p 4.93p 4.88p 4.91p 174981
18/04/2017 4.94p 4.94p 4.88p 4.89p 73523
13/04/2017 4.92p 4.97p 4.92p 4.95p 23622
12/04/2017 4.97p 4.99p 4.95p 4.95p 15157
11/04/2017 4.98p 5.01p 4.97p 4.97p 853352
10/04/2017 5.02p 5.03p 4.98p 4.99p 166481
07/04/2017 5.09p 5.09p 5.02p 5.03p 73005
06/04/2017 5.01p 5.08p 5.00p 5.08p 84301
05/04/2017 5.03p 5.07p 5.03p 5.05p 58496
04/04/2017 5.05p 5.07p 5.01p 5.03p 146940
03/04/2017 5.06p 5.10p 5.03p 5.05p 740087
31/03/2017 4.95p 5.06p 4.94p 5.04p 184673
30/03/2017 4.92p 4.97p 4.92p 4.95p 862453
29/03/2017 5.00p 5.01p 4.93p 4.94p 49428
28/03/2017 4.90p 5.00p 4.90p 4.99p 44590
27/03/2017 4.98p 4.98p 4.92p 4.94p 54132
24/03/2017 5.02p 5.02p 4.96p 4.97p 71900
23/03/2017 4.93p 5.02p 4.93p 5.01p 114817
22/03/2017 4.92p 4.92p 4.83p 4.92p 94840
21/03/2017 5.04p 5.05p 4.97p 4.98p 74363
20/03/2017 5.01p 5.05p 5.01p 5.03p 134023
17/03/2017 5.04p 5.05p 5.01p 5.03p 28348
16/03/2017 5.07p 5.10p 5.03p 5.03p 167540
15/03/2017 5.00p 5.03p 5.00p 5.03p 77053
14/03/2017 5.08p 5.08p 5.02p 5.03p 147678
13/03/2017 5.05p 5.08p 5.05p 5.05p 19324
10/03/2017 5.05p 5.08p 5.05p 5.07p 195753
09/03/2017 5.04p 5.08p 5.04p 5.05p 553360
08/03/2017 5.05p 5.06p 5.03p 5.05p 69541
07/03/2017 5.06p 5.06p 5.04p 5.04p 25564
06/03/2017 5.06p 5.06p 5.03p 5.05p 42870
03/03/2017 5.07p 5.12p 5.04p 5.05p 247341
02/03/2017 5.00p 5.10p 4.97p 5.09p 187706
01/03/2017 4.95p 4.99p 4.94p 4.99p 68509
28/02/2017 4.87p 4.93p 4.87p 4.93p 74314
27/02/2017 4.85p 4.91p 4.85p 4.91p 94248
24/02/2017 4.91p 4.92p 4.84p 4.86p 58047
23/02/2017 4.90p 4.99p 4.90p 4.92p 234509
22/02/2017 4.85p 4.90p 4.85p 4.89p 64146
21/02/2017 5.00p 5.09p 4.85p 4.86p 466076
20/02/2017 4.92p 4.99p 4.84p 4.94p 180898
17/02/2017 4.86p 4.86p 4.79p 4.79p 817301
16/02/2017 4.88p 4.91p 4.84p 4.84p 23345
15/02/2017 4.88p 4.88p 4.86p 4.88p 64754
14/02/2017 4.87p 4.89p 4.84p 4.86p 377373
13/02/2017 4.75p 4.90p 4.74p 4.86p 114310
10/02/2017 4.72p 4.74p 4.70p 4.73p 310026
09/02/2017 4.72p 4.72p 4.68p 4.71p 48501
08/02/2017 4.70p 4.70p 4.65p 4.69p 33046
07/02/2017 4.62p 4.73p 4.62p 4.68p 292154
06/02/2017 4.63p 4.65p 4.59p 4.60p 118907
03/02/2017 4.60p 4.64p 4.60p 4.63p 132869
02/02/2017 4.48p 4.60p 4.48p 4.59p 45285
01/02/2017 4.39p 4.46p 4.39p 4.45p 62554
31/01/2017 4.43p 4.44p 4.37p 4.39p 169992
30/01/2017 4.48p 4.50p 4.44p 4.45p 111626
27/01/2017 4.50p 4.52p 4.50p 4.51p 9376
26/01/2017 4.50p 4.52p 4.49p 4.51p 87663
25/01/2017 4.43p 4.50p 4.43p 4.49p 86794
24/01/2017 4.43p 4.43p 4.41p 4.42p 32073
23/01/2017 4.40p 4.45p 4.39p 4.41p 196832
20/01/2017 4.43p 4.44p 4.41p 4.42p 248240
19/01/2017 4.48p 4.48p 4.42p 4.43p 676039
18/01/2017 4.50p 4.50p 4.45p 4.45p 74061
17/01/2017 4.50p 4.50p 4.44p 4.47p 29554
16/01/2017 4.54p 4.54p 4.48p 4.49p 137281
13/01/2017 4.47p 4.53p 4.47p 4.53p 34965
12/01/2017 4.55p 4.59p 4.47p 4.47p 68286
11/01/2017 4.50p 4.57p 4.50p 4.55p 45075
10/01/2017 4.50p 4.51p 4.46p 4.51p 28940
09/01/2017 4.54p 4.55p 4.47p 4.51p 70020
06/01/2017 4.59p 4.59p 4.52p 4.55p 155509
05/01/2017 4.59p 4.59p 4.56p 4.57p 79504
04/01/2017 4.65p 4.65p 4.55p 4.57p 74401
03/01/2017 4.60p 4.64p 4.59p 4.59p 67321
30/12/2016 4.37p 4.39p 4.35p 4.38p 0
29/12/2016 4.38p 4.40p 4.35p 4.38p 149540
28/12/2016 4.44p 4.47p 4.39p 4.39p 31817
23/12/2016 4.37p 4.41p 4.37p 4.39p 22564
22/12/2016 4.38p 4.41p 4.37p 4.38p 48032
21/12/2016 4.36p 4.43p 4.36p 4.40p 22659
20/12/2016 4.33p 4.45p 4.33p 4.43p 91953
19/12/2016 4.20p 4.33p 4.20p 4.31p 18189
16/12/2016 4.22p 4.24p 4.20p 4.21p 45126
15/12/2016 4.22p 4.26p 4.22p 4.23p 28937
14/12/2016 4.20p 4.23p 4.17p 4.23p 37800
13/12/2016 4.16p 4.20p 4.16p 4.18p 31669
12/12/2016 4.20p 4.20p 4.15p 4.17p 49593
09/12/2016 4.20p 4.22p 4.17p 4.18p 69254
08/12/2016 4.25p 4.26p 4.20p 4.20p 95130
07/12/2016 4.15p 4.23p 4.15p 4.22p 32729
06/12/2016 4.11p 4.15p 4.11p 4.15p 71783
05/12/2016 4.06p 4.12p 4.05p 4.11p 46211
02/12/2016 4.13p 4.13p 4.04p 4.07p 44511
01/12/2016 4.10p 4.12p 4.08p 4.11p 121831
30/11/2016 4.14p 4.14p 4.08p 4.09p 37565
29/11/2016 4.10p 4.14p 4.08p 4.13p 34256
28/11/2016 4.12p 4.12p 4.09p 4.09p 75623
25/11/2016 4.14p 4.14p 4.08p 4.09p 42008
24/11/2016 4.09p 4.11p 4.08p 4.11p 87566
23/11/2016 4.10p 4.10p 4.05p 4.06p 25615
22/11/2016 4.06p 4.10p 4.05p 4.08p 197176
21/11/2016 4.15p 4.15p 4.02p 4.03p 97268
18/11/2016 4.11p 4.18p 4.09p 4.09p 72969
17/11/2016 4.06p 4.10p 4.06p 4.09p 123650
16/11/2016 4.11p 4.14p 4.09p 4.10p 189742
15/11/2016 4.09p 4.11p 4.07p 4.10p 25112
14/11/2016 4.05p 4.09p 4.05p 4.08p 46106
11/11/2016 4.14p 4.14p 4.03p 4.03p 66683
10/11/2016 4.10p 4.20p 4.07p 4.07p 99719
09/11/2016 3.86p 4.06p 3.86p 4.05p 260401
08/11/2016 4.15p 4.15p 3.95p 3.99p 117600
07/11/2016 4.19p 4.19p 4.02p 4.09p 33641
04/11/2016 4.05p 4.05p 3.97p 3.98p 36911
03/11/2016 4.09p 4.19p 4.03p 4.10p 85073
02/11/2016 4.15p 4.15p 4.12p 4.14p 19595
01/11/2016 4.25p 4.26p 4.20p 4.20p 21706
31/10/2016 4.24p 4.26p 4.20p 4.24p 168217
28/10/2016 4.28p 4.28p 4.23p 4.26p 28473
27/10/2016 4.35p 4.35p 4.29p 4.30p 25301
26/10/2016 4.45p 4.45p 4.33p 4.36p 24253
25/10/2016 4.40p 4.45p 4.40p 4.42p 219237
24/10/2016 4.34p 4.42p 4.34p 4.40p 91746
21/10/2016 4.35p 4.35p 4.34p 4.34p 1121
20/10/2016 4.38p 4.38p 4.33p 4.34p 5811
19/10/2016 4.39p 4.39p 4.37p 4.37p 17146
18/10/2016 4.31p 4.38p 4.31p 4.37p 11778
17/10/2016 4.32p 4.32p 4.27p 4.30p 90892
14/10/2016 4.23p 4.30p 4.23p 4.28p 130170
13/10/2016 4.28p 4.28p 4.21p 4.22p 260870
12/10/2016 4.30p 4.32p 4.29p 4.30p 74455
11/10/2016 4.32p 4.34p 4.29p 4.30p 65075
10/10/2016 4.35p 4.35p 4.25p 4.30p 138864
07/10/2016 4.34p 4.39p 4.27p 4.30p 165133
06/10/2016 4.20p 4.31p 4.20p 4.29p 137764
05/10/2016 4.14p 4.20p 4.14p 4.18p 126858
04/10/2016 4.13p 4.16p 4.13p 4.14p 20649
03/10/2016 4.15p 4.15p 4.14p 4.14p 26306
30/09/2016 4.10p 4.14p 4.08p 4.13p 29512
29/09/2016 4.14p 4.15p 4.12p 4.12p 51478
28/09/2016 4.08p 4.15p 4.08p 4.14p 65266
27/09/2016 4.11p 4.11p 4.03p 4.07p 91386
26/09/2016 4.11p 4.11p 4.08p 4.09p 42656
23/09/2016 4.15p 4.18p 4.13p 4.16p 93539
22/09/2016 4.10p 4.17p 4.10p 4.15p 50078
21/09/2016 4.09p 4.12p 4.09p 4.10p 73185
20/09/2016 4.05p 4.07p 4.02p 4.07p 40837
19/09/2016 4.03p 4.04p 4.03p 4.03p 32100
16/09/2016 4.02p 4.02p 3.98p 4.01p 74124
15/09/2016 3.97p 4.03p 3.97p 3.99p 64107
14/09/2016 3.95p 4.00p 3.95p 3.97p 57324
13/09/2016 4.06p 4.06p 3.97p 3.98p 48550
12/09/2016 4.02p 4.02p 3.95p 3.99p 63763
09/09/2016 4.16p 4.16p 4.06p 4.07p 76996
08/09/2016 4.12p 4.15p 4.12p 4.15p 118072
07/09/2016 4.10p 4.13p 4.09p 4.11p 89036
06/09/2016 4.09p 4.09p 4.08p 4.09p 38458
05/09/2016 4.05p 4.08p 4.05p 4.08p 20965
02/09/2016 4.05p 4.08p 4.01p 4.07p 53733
01/09/2016 4.05p 4.06p 4.03p 4.03p 48217
31/08/2016 4.06p 4.06p 4.02p 4.03p 103935
30/08/2016 4.05p 4.07p 4.05p 4.07p 6064
26/08/2016 4.02p 4.04p 3.99p 4.03p 82777
25/08/2016 4.03p 4.03p 3.97p 3.97p 75714
24/08/2016 3.95p 4.05p 3.94p 4.04p 66178
23/08/2016 3.90p 3.94p 3.88p 3.94p 47929
22/08/2016 3.88p 3.92p 3.83p 3.87p 117960
19/08/2016 3.91p 3.91p 3.83p 3.84p 35202
18/08/2016 3.92p 3.95p 3.86p 3.90p 144599
17/08/2016 3.77p 3.84p 3.76p 3.80p 34894
16/08/2016 3.82p 3.82p 3.78p 3.79p 23291
15/08/2016 3.80p 3.83p 3.78p 3.79p 1171
12/08/2016 3.74p 3.78p 3.74p 3.78p 10040
11/08/2016 3.70p 3.73p 3.69p 3.72p 28026
10/08/2016 3.69p 3.72p 3.69p 3.72p 29177
09/08/2016 3.67p 3.69p 3.64p 3.68p 69211
08/08/2016 3.60p 3.69p 3.60p 3.65p 70138
05/08/2016 3.49p 3.60p 3.49p 3.59p 162492
04/08/2016 3.49p 3.53p 3.47p 3.47p 249649
03/08/2016 3.45p 3.48p 3.41p 3.47p 15860
02/08/2016 3.45p 3.45p 3.39p 3.39p 57026
01/08/2016 3.55p 3.55p 3.43p 3.45p 8525
29/07/2016 3.47p 3.52p 3.47p 3.51p 11025
28/07/2016 3.59p 3.59p 3.49p 3.51p 30833
27/07/2016 3.48p 3.60p 3.48p 3.56p 4786
26/07/2016 3.42p 3.47p 3.40p 3.45p 0
25/07/2016 3.44p 3.44p 3.41p 3.43p 17098

*Close Price adjusted for both dividends and splits