Konnklijke Bam Groep NV (0LNQ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 4.50p 4.61p 4.48p 4.60p 57451
06/10/2015 4.37p 4.51p 4.33p 4.48p 0
05/10/2015 4.34p 4.40p 4.30p 4.36p 0
02/10/2015 4.31p 4.31p 4.28p 4.30p 26414
01/10/2015 4.20p 4.41p 4.16p 4.24p 0
30/09/2015 4.23p 4.24p 4.12p 4.16p 0
29/09/2015 4.05p 4.23p 4.05p 4.14p 43867
28/09/2015 4.30p 4.30p 4.13p 4.13p 97402
25/09/2015 4.40p 4.43p 4.32p 4.33p 7155
24/09/2015 4.48p 4.48p 4.30p 4.30p 5407
23/09/2015 4.40p 4.52p 4.39p 4.47p 16921
22/09/2015 4.55p 4.55p 4.39p 4.40p 42286
21/09/2015 4.38p 4.45p 4.37p 4.43p 0
18/09/2015 4.57p 4.57p 4.41p 4.41p 6018
17/09/2015 4.50p 4.58p 4.50p 4.57p 9898
16/09/2015 4.36p 4.47p 4.36p 4.45p 16966
15/09/2015 4.40p 4.40p 4.31p 4.35p 21339
14/09/2015 4.52p 4.52p 4.42p 4.43p 2957
11/09/2015 4.61p 4.68p 4.45p 4.53p 0
10/09/2015 4.55p 4.64p 4.55p 4.63p 9432
09/09/2015 4.88p 4.88p 4.63p 4.68p 82239
08/09/2015 4.78p 4.86p 4.74p 4.82p 0
07/09/2015 4.80p 4.85p 4.75p 4.78p 4964
04/09/2015 4.89p 4.93p 4.76p 4.78p 0
03/09/2015 4.94p 4.94p 4.85p 4.93p 23753
02/09/2015 4.81p 4.91p 4.74p 4.85p 42959
01/09/2015 4.90p 4.90p 4.72p 4.74p 5065
28/08/2015 4.69p 4.74p 4.63p 4.70p 0
27/08/2015 4.70p 4.74p 4.60p 4.65p 0
26/08/2015 4.55p 4.61p 4.55p 4.60p 6038
25/08/2015 4.45p 4.63p 4.31p 4.61p 181890
24/08/2015 4.33p 4.57p 4.25p 4.31p 558637
21/08/2015 4.36p 4.61p 4.36p 4.57p 382635
20/08/2015 4.35p 4.45p 4.35p 4.43p 88615
19/08/2015 4.22p 4.27p 4.05p 4.06p 128955
18/08/2015 4.30p 4.30p 4.26p 4.27p 38207
17/08/2015 4.22p 4.30p 4.20p 4.28p 12299
14/08/2015 4.21p 4.21p 4.16p 3.91p 2869
13/08/2015 4.24p 4.24p 4.21p 3.91p 53941
12/08/2015 4.23p 4.23p 4.13p 3.91p 94350
11/08/2015 4.30p 4.30p 4.23p 3.91p 29063
10/08/2015 4.25p 4.29p 4.25p 3.91p 7369
07/08/2015 4.33p 4.33p 4.22p 3.91p 112913
06/08/2015 4.30p 4.34p 4.26p 3.91p 0
05/08/2015 4.30p 4.33p 4.28p 3.91p 129782
04/08/2015 4.28p 4.30p 4.26p 3.91p 26234
03/08/2015 4.22p 4.28p 4.20p 3.91p 0
31/07/2015 4.21p 4.23p 4.18p 3.91p 0
30/07/2015 4.25p 4.27p 4.15p 3.91p 0
29/07/2015 4.19p 4.25p 4.19p 3.91p 6546
28/07/2015 4.09p 4.18p 4.09p 3.91p 15416
27/07/2015 4.17p 4.19p 4.07p 3.91p 0
24/07/2015 4.24p 4.25p 4.18p 3.91p 5146
23/07/2015 4.27p 4.27p 4.24p 3.91p 14841
22/07/2015 4.20p 4.26p 4.20p 3.91p 1861
21/07/2015 4.28p 4.28p 4.20p 3.91p 46429
20/07/2015 4.18p 4.26p 4.18p 3.91p 4368
17/07/2015 4.16p 4.16p 4.15p 3.91p 300
16/07/2015 4.15p 4.16p 4.15p 3.91p 1260
15/07/2015 4.07p 4.14p 4.07p 3.91p 0
14/07/2015 4.07p 4.12p 4.03p 3.91p 0
13/07/2015 4.00p 4.07p 4.00p 3.91p 2938263
10/07/2015 3.86p 3.98p 3.86p 3.91p 2000
09/07/2015 3.71p 3.84p 3.71p 3.91p 59367
08/07/2015 3.66p 3.71p 3.65p 3.91p 42326
07/07/2015 3.82p 3.82p 3.59p 3.91p 110760
06/07/2015 3.72p 3.78p 3.72p 3.91p 6570
03/07/2015 3.84p 3.88p 3.81p 3.91p 0
02/07/2015 3.91p 3.92p 3.84p 3.91p 0
01/07/2015 3.85p 3.93p 3.79p 3.91p 0
30/06/2015 3.70p 3.87p 3.70p 3.91p 29588
29/06/2015 3.60p 3.77p 3.60p 3.91p 38400
26/06/2015 3.85p 3.94p 3.83p 3.91p 0
25/06/2015 3.80p 3.91p 3.80p 3.91p 48018
24/06/2015 3.84p 3.84p 3.81p 3.91p 1800
23/06/2015 3.75p 3.83p 3.68p 3.91p 0
22/06/2015 3.60p 3.70p 3.60p 3.91p 32110
19/06/2015 3.53p 3.54p 3.47p 3.91p 0
18/06/2015 3.45p 3.49p 3.45p 3.91p 25463
17/06/2015 3.50p 3.54p 3.43p 3.91p 0
16/06/2015 3.41p 3.47p 3.30p 3.91p 0
15/06/2015 3.42p 3.46p 3.40p 3.91p 280789
12/06/2015 3.55p 3.55p 3.44p 3.91p 59457
11/06/2015 3.65p 3.69p 3.53p 3.91p 0
10/06/2015 3.50p 3.63p 3.50p 3.91p 60746
09/06/2015 3.40p 3.47p 3.37p 3.91p 82745
08/06/2015 3.50p 3.50p 3.41p 3.91p 122823
05/06/2015 3.56p 3.56p 3.52p 3.91p 5064
04/06/2015 3.65p 3.65p 3.57p 3.91p 0
03/06/2015 3.62p 3.67p 3.62p 3.91p 67669
02/06/2015 3.66p 3.73p 3.60p 3.91p 0
01/06/2015 3.60p 3.73p 3.57p 3.91p 0
29/05/2015 3.81p 3.81p 3.57p 3.91p 165887
28/05/2015 3.88p 3.88p 3.79p 3.91p 0
27/05/2015 3.80p 3.87p 3.80p 3.91p 32377
26/05/2015 3.87p 3.89p 3.78p 3.91p 0
22/05/2015 3.90p 3.95p 3.87p 3.91p 0
21/05/2015 3.85p 3.95p 3.85p 3.91p 5106
20/05/2015 3.88p 3.88p 3.79p 3.91p 0
19/05/2015 3.94p 3.94p 3.84p 3.91p 13122
18/05/2015 3.99p 3.99p 3.85p 3.91p 125841
15/05/2015 4.02p 4.18p 4.02p 3.91p 29940
14/05/2015 4.02p 4.03p 4.01p 3.91p 56376
13/05/2015 3.75p 4.04p 3.75p 3.91p 4
12/05/2015 3.77p 3.77p 3.76p 3.91p 4596
11/05/2015 3.82p 3.85p 3.77p 3.91p 0
08/05/2015 3.75p 3.83p 3.67p 3.91p 0
07/05/2015 3.70p 3.72p 3.56p 3.91p 41687
06/05/2015 3.70p 3.76p 3.70p 3.91p 27930
05/05/2015 3.80p 3.85p 3.66p 3.91p 0
01/05/2015 3.74p 3.74p 3.73p 3.91p 0
30/04/2015 3.61p 3.74p 3.61p 3.91p 11485
29/04/2015 3.83p 3.86p 3.58p 3.91p 0
28/04/2015 3.83p 3.86p 3.83p 3.91p 8186
27/04/2015 3.85p 3.87p 3.74p 3.91p 0
24/04/2015 3.83p 3.85p 3.73p 3.91p 0
23/04/2015 3.97p 3.97p 3.82p 3.91p 3758
22/04/2015 4.05p 4.07p 3.92p 3.91p 0
21/04/2015 4.04p 4.04p 3.97p 3.91p 9214
20/04/2015 3.90p 4.01p 3.90p 3.91p 20673
17/04/2015 4.05p 4.05p 3.90p 3.91p 48949
16/04/2015 4.15p 4.16p 4.05p 3.91p 0
15/04/2015 4.14p 4.15p 4.12p 3.91p 14303
14/04/2015 4.20p 4.20p 4.10p 3.91p 0
13/04/2015 4.19p 4.19p 4.16p 3.91p 42561
10/04/2015 4.17p 4.19p 4.14p 3.91p 101996
09/04/2015 4.20p 4.24p 4.07p 3.91p 640
08/04/2015 4.18p 4.20p 4.18p 3.91p 494
07/04/2015 4.13p 4.22p 4.13p 3.91p 0
02/04/2015 4.19p 4.20p 4.09p 3.91p 0
01/04/2015 4.12p 4.22p 4.10p 3.91p 0
31/03/2015 4.21p 4.25p 4.11p 3.91p 0
30/03/2015 4.05p 4.20p 4.05p 3.91p 27683
27/03/2015 4.09p 4.12p 4.01p 3.91p 0
26/03/2015 4.14p 4.14p 4.08p 3.91p 863
25/03/2015 4.23p 4.26p 4.15p 3.91p 0
24/03/2015 4.18p 4.26p 4.18p 3.91p 2446
23/03/2015 4.23p 4.23p 4.17p 3.91p 4037
20/03/2015 4.12p 4.22p 4.10p 3.91p 0
19/03/2015 4.15p 4.15p 4.11p 3.91p 58570
18/03/2015 4.15p 4.17p 4.14p 3.91p 79252
17/03/2015 4.28p 4.28p 4.10p 3.91p 630
16/03/2015 4.30p 4.33p 4.26p 3.91p 0
13/03/2015 4.31p 4.31p 4.30p 3.91p 4620
12/03/2015 4.38p 4.40p 4.28p 3.91p 0
11/03/2015 4.20p 4.38p 4.19p 3.91p 0
10/03/2015 4.23p 4.24p 4.17p 3.91p 76941
09/03/2015 4.23p 4.29p 4.23p 3.91p 4590
06/03/2015 4.27p 4.34p 4.24p 3.91p 0
05/03/2015 4.26p 4.30p 4.26p 3.91p 84795
04/03/2015 4.20p 4.28p 4.15p 3.91p 0
03/03/2015 4.31p 4.31p 4.22p 3.91p 50
02/03/2015 4.20p 4.30p 4.20p 3.91p 2125
27/02/2015 4.21p 4.29p 4.19p 3.91p 0
26/02/2015 4.15p 4.26p 4.12p 3.91p 220414
25/02/2015 4.35p 4.52p 4.15p 3.91p 55799
24/02/2015 3.99p 4.31p 3.99p 3.91p 863440
23/02/2015 3.88p 3.97p 3.88p 3.91p 30240
20/02/2015 3.72p 3.87p 3.72p 3.91p 1702687
19/02/2015 3.40p 3.70p 3.35p 3.91p 95894
18/02/2015 3.55p 3.55p 3.49p 3.91p 40322
17/02/2015 3.59p 3.59p 3.46p 3.91p 0
16/02/2015 3.44p 3.57p 3.44p 3.91p 9880
13/02/2015 3.06p 3.46p 3.06p 3.91p 32745
12/02/2015 2.96p 3.03p 2.95p 3.91p 0
11/02/2015 3.00p 3.04p 2.95p 3.91p 0
10/02/2015 2.95p 2.99p 2.90p 3.91p 0
09/02/2015 2.95p 2.95p 2.92p 3.91p 30555
06/02/2015 2.97p 2.98p 2.91p 3.91p 0
05/02/2015 2.90p 2.99p 2.88p 3.91p 0
04/02/2015 2.87p 2.94p 2.85p 3.91p 19938
03/02/2015 2.77p 2.85p 2.74p 3.91p 0
02/02/2015 2.68p 2.76p 2.67p 3.91p 0
30/01/2015 2.62p 2.68p 2.59p 3.91p 0
29/01/2015 2.55p 2.63p 2.50p 3.91p 0
28/01/2015 2.55p 2.56p 2.50p 3.91p 0
27/01/2015 2.58p 2.61p 2.49p 3.91p 0
26/01/2015 2.50p 2.60p 2.47p 3.91p 9930
23/01/2015 2.62p 2.62p 2.52p 3.91p 0
22/01/2015 2.55p 2.63p 2.52p 3.91p 0
21/01/2015 2.50p 2.55p 2.49p 3.91p 6968
20/01/2015 2.49p 2.55p 2.48p 3.91p 70451
19/01/2015 2.38p 2.48p 2.38p 3.91p 900
16/01/2015 2.36p 2.39p 2.36p 3.91p 47024
15/01/2015 2.24p 2.36p 2.24p 3.91p 36240
14/01/2015 2.30p 2.30p 2.21p 3.91p 50852
13/01/2015 2.30p 2.34p 2.30p 3.91p 55845
12/01/2015 2.48p 2.48p 2.28p 3.91p 0
09/01/2015 2.52p 2.53p 2.41p 3.91p 0
08/01/2015 2.49p 2.50p 2.40p 3.91p 0
07/01/2015 2.47p 2.51p 2.41p 3.91p 0
06/01/2015 2.49p 2.55p 2.45p 3.91p 0
05/01/2015 2.65p 2.68p 2.48p 3.91p 0
02/01/2015 2.58p 2.65p 2.55p 3.91p 0
31/12/2014 2.52p 2.58p 2.51p 3.91p 0
30/12/2014 2.54p 2.55p 2.50p 3.91p 0
29/12/2014 2.57p 2.60p 2.48p 3.91p 0
24/12/2014 2.56p 2.60p 2.55p 3.91p 0
23/12/2014 2.48p 2.56p 2.48p 3.91p 102
22/12/2014 2.41p 2.54p 2.37p 3.91p 0

*Close Price adjusted for both dividends and splits