Amsterdam - Delayed Quote EUR
Koninklijke BAM Groep nv (BAMNB.AS)
5.47
+0.19
+(3.69%)
At close: April 25 at 5:36:22 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.36 | 5.48 | 5.24 | 5.47 | 5.47 | 1,831,002 |
| Apr 24, 2025 | 5.28 | 5.33 | 5.23 | 5.28 | 5.28 | 470,039 |
| Apr 23, 2025 | 5.22 | 5.32 | 5.18 | 5.30 | 5.30 | 697,426 |
| Apr 22, 2025 | 5.13 | 5.18 | 5.07 | 5.15 | 5.15 | 535,029 |
| Apr 17, 2025 | 5.20 | 5.22 | 5.05 | 5.12 | 5.12 | 744,740 |
| Apr 16, 2025 | 5.09 | 5.24 | 5.05 | 5.22 | 5.22 | 849,324 |
| Apr 15, 2025 | 5.02 | 5.14 | 5.02 | 5.11 | 5.11 | 698,642 |
| Apr 14, 2025 | 4.90 | 5.01 | 4.87 | 5.01 | 5.01 | 925,433 |
| Apr 11, 2025 | 4.89 | 4.92 | 4.75 | 4.79 | 4.79 | 607,320 |
| Apr 10, 2025 | 5.19 | 5.19 | 4.77 | 4.85 | 4.85 | 1,093,469 |
| Apr 9, 2025 | 4.71 | 4.82 | 4.65 | 4.74 | 4.74 | 801,850 |
| Apr 8, 2025 | 4.80 | 4.90 | 4.76 | 4.82 | 4.82 | 1,141,555 |
| Apr 7, 2025 | 4.33 | 4.85 | 4.24 | 4.65 | 4.65 | 1,378,434 |
| Apr 4, 2025 | 4.92 | 4.98 | 4.61 | 4.74 | 4.74 | 2,260,801 |
| Apr 3, 2025 | 5.01 | 5.16 | 4.97 | 5.03 | 5.03 | 734,497 |
| Apr 2, 2025 | 5.20 | 5.23 | 5.08 | 5.14 | 5.14 | 473,234 |
| Apr 1, 2025 | 5.18 | 5.24 | 5.11 | 5.22 | 5.22 | 914,796 |
| Mar 31, 2025 | 5.17 | 5.20 | 5.07 | 5.14 | 5.14 | 854,417 |
| Mar 28, 2025 | 5.43 | 5.44 | 5.26 | 5.28 | 5.28 | 1,076,429 |
| Mar 27, 2025 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | 636,857 |
| Mar 26, 2025 | 5.45 | 5.49 | 5.34 | 5.45 | 5.45 | 1,051,607 |
| Mar 25, 2025 | 5.24 | 5.38 | 5.23 | 5.38 | 5.38 | 660,933 |
| Mar 24, 2025 | 5.24 | 5.39 | 5.23 | 5.25 | 5.25 | 682,257 |
| Mar 21, 2025 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | 1,045,277 |
| Mar 20, 2025 | 5.31 | 5.33 | 5.20 | 5.26 | 5.26 | 557,278 |
| Mar 19, 2025 | 5.32 | 5.34 | 5.26 | 5.30 | 5.30 | 469,546 |
| Mar 18, 2025 | 5.24 | 5.32 | 5.22 | 5.32 | 5.32 | 662,058 |
| Mar 17, 2025 | 5.24 | 5.28 | 5.19 | 5.24 | 5.24 | 394,948 |
| Mar 14, 2025 | 5.11 | 5.26 | 5.09 | 5.21 | 5.21 | 788,799 |
| Mar 13, 2025 | 5.14 | 5.18 | 5.07 | 5.09 | 5.09 | 915,104 |
| Mar 12, 2025 | 5.11 | 5.22 | 5.07 | 5.21 | 5.21 | 1,108,925 |
| Mar 11, 2025 | 5.00 | 5.03 | 4.93 | 4.98 | 4.98 | 848,754 |
| Mar 10, 2025 | 5.19 | 5.21 | 4.90 | 4.94 | 4.94 | 1,365,538 |
| Mar 7, 2025 | 5.22 | 5.28 | 5.18 | 5.18 | 5.18 | 806,056 |
| Mar 6, 2025 | 5.36 | 5.47 | 5.29 | 5.29 | 5.29 | 993,067 |
| Mar 5, 2025 | 5.21 | 5.33 | 5.15 | 5.28 | 5.28 | 2,090,491 |
| Mar 4, 2025 | 5.16 | 5.18 | 5.01 | 5.06 | 5.06 | 1,043,518 |
| Mar 3, 2025 | 5.20 | 5.25 | 5.17 | 5.21 | 5.21 | 908,019 |
| Feb 28, 2025 | 5.14 | 5.20 | 5.03 | 5.16 | 5.16 | 1,505,651 |
| Feb 27, 2025 | 5.05 | 5.24 | 5.05 | 5.16 | 5.16 | 2,078,821 |
| Feb 26, 2025 | 4.97 | 5.09 | 4.96 | 5.04 | 5.04 | 1,541,413 |
| Feb 25, 2025 | 4.87 | 4.97 | 4.85 | 4.93 | 4.93 | 690,243 |
| Feb 24, 2025 | 4.89 | 4.94 | 4.82 | 4.88 | 4.88 | 609,762 |
| Feb 21, 2025 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | 1,001,231 |
| Feb 20, 2025 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 958,583 |
| Feb 19, 2025 | 4.90 | 4.93 | 4.83 | 4.88 | 4.88 | 1,464,645 |
| Feb 18, 2025 | 4.96 | 4.97 | 4.84 | 4.91 | 4.91 | 1,368,625 |
| Feb 17, 2025 | 4.74 | 4.97 | 4.69 | 4.93 | 4.93 | 2,668,012 |
| Feb 14, 2025 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | 3,780,146 |
| Feb 13, 2025 | 4.44 | 4.51 | 4.25 | 4.31 | 4.31 | 2,592,729 |
| Feb 12, 2025 | 4.23 | 4.26 | 4.20 | 4.26 | 4.26 | 1,414,498 |
| Feb 11, 2025 | 4.21 | 4.27 | 4.19 | 4.22 | 4.22 | 666,419 |
| Feb 10, 2025 | 4.18 | 4.35 | 4.18 | 4.21 | 4.21 | 1,379,636 |
| Feb 7, 2025 | 4.13 | 4.23 | 4.13 | 4.16 | 4.16 | 744,702 |
| Feb 6, 2025 | 4.02 | 4.14 | 3.98 | 4.13 | 4.13 | 709,015 |
| Feb 5, 2025 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | 856,527 |
| Feb 4, 2025 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | 554,728 |
| Feb 3, 2025 | 4.10 | 4.14 | 4.02 | 4.11 | 4.11 | 1,313,235 |
| Jan 31, 2025 | 4.12 | 4.28 | 4.09 | 4.25 | 4.25 | 1,294,925 |
| Jan 30, 2025 | 4.10 | 4.13 | 4.09 | 4.11 | 4.11 | 495,820 |
| Jan 29, 2025 | 4.08 | 4.20 | 4.08 | 4.09 | 4.09 | 569,329 |
| Jan 28, 2025 | 4.04 | 4.10 | 4.01 | 4.08 | 4.08 | 464,570 |
| Jan 27, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | 435,520 |
| Jan 24, 2025 | 4.07 | 4.16 | 4.03 | 4.10 | 4.10 | 643,919 |
| Jan 23, 2025 | 4.13 | 4.15 | 4.09 | 4.12 | 4.12 | 461,782 |
| Jan 22, 2025 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | 727,419 |
| Jan 21, 2025 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | 362,029 |
| Jan 20, 2025 | 4.22 | 4.27 | 4.20 | 4.23 | 4.23 | 316,098 |
| Jan 17, 2025 | 4.19 | 4.27 | 4.18 | 4.22 | 4.22 | 702,389 |
| Jan 16, 2025 | 4.23 | 4.24 | 4.15 | 4.19 | 4.19 | 682,399 |
| Jan 15, 2025 | 4.19 | 4.21 | 4.14 | 4.18 | 4.18 | 453,282 |
| Jan 14, 2025 | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | 446,186 |
| Jan 13, 2025 | 4.19 | 4.23 | 4.14 | 4.17 | 4.17 | 584,923 |
| Jan 10, 2025 | 4.29 | 4.29 | 4.20 | 4.21 | 4.21 | 558,933 |
| Jan 9, 2025 | 4.28 | 4.28 | 4.23 | 4.27 | 4.27 | 410,625 |
| Jan 8, 2025 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | 1,409,120 |
| Jan 7, 2025 | 4.46 | 4.47 | 4.38 | 4.42 | 4.42 | 940,905 |
| Jan 6, 2025 | 4.46 | 4.47 | 4.36 | 4.46 | 4.46 | 1,062,912 |
| Jan 3, 2025 | 4.45 | 4.51 | 4.42 | 4.42 | 4.42 | 809,217 |
| Jan 2, 2025 | 4.25 | 4.46 | 4.24 | 4.44 | 4.44 | 1,325,317 |
| Dec 31, 2024 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | 375,091 |
| Dec 30, 2024 | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | 368,137 |
| Dec 27, 2024 | 4.22 | 4.27 | 4.21 | 4.21 | 4.21 | 529,907 |
| Dec 24, 2024 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | 261,468 |
| Dec 23, 2024 | 4.27 | 4.28 | 4.17 | 4.17 | 4.17 | 681,210 |
| Dec 20, 2024 | 4.26 | 4.32 | 4.25 | 4.30 | 4.30 | 1,111,019 |
| Dec 19, 2024 | 4.31 | 4.37 | 4.26 | 4.29 | 4.29 | 763,079 |
| Dec 18, 2024 | 4.21 | 4.49 | 4.21 | 4.40 | 4.40 | 1,793,749 |
| Dec 17, 2024 | 4.17 | 4.31 | 4.11 | 4.19 | 4.19 | 2,500,659 |
| Dec 16, 2024 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | 512,596 |
| Dec 13, 2024 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 392,656 |
| Dec 12, 2024 | 4.11 | 4.15 | 4.01 | 4.02 | 4.02 | 1,171,961 |
| Dec 11, 2024 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | 318,527 |
| Dec 10, 2024 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | 389,787 |
| Dec 9, 2024 | 4.27 | 4.27 | 4.12 | 4.13 | 4.13 | 559,047 |
| Dec 6, 2024 | 4.27 | 4.31 | 4.24 | 4.24 | 4.24 | 699,593 |
| Dec 5, 2024 | 4.22 | 4.27 | 4.22 | 4.26 | 4.26 | 666,147 |
| Dec 4, 2024 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 872,513 |
| Dec 3, 2024 | 4.04 | 4.17 | 4.04 | 4.16 | 4.16 | 715,427 |
| Dec 2, 2024 | 3.98 | 4.08 | 3.98 | 4.03 | 4.03 | 535,359 |
| Nov 29, 2024 | 3.94 | 4.10 | 3.94 | 4.06 | 4.06 | 796,502 |
| Nov 28, 2024 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 463,132 |
| Nov 27, 2024 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 584,852 |
| Nov 26, 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 542,773 |
| Nov 25, 2024 | 4.03 | 4.07 | 3.99 | 4.01 | 4.01 | 972,074 |
| Nov 22, 2024 | 4.06 | 4.07 | 3.98 | 4.01 | 4.01 | 612,397 |
| Nov 21, 2024 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 426,545 |
| Nov 20, 2024 | 4.10 | 4.13 | 4.03 | 4.03 | 4.03 | 346,738 |
| Nov 19, 2024 | 4.15 | 4.18 | 4.04 | 4.07 | 4.07 | 762,836 |
| Nov 18, 2024 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | 435,911 |
| Nov 15, 2024 | 4.13 | 4.20 | 4.12 | 4.17 | 4.17 | 417,850 |
| Nov 14, 2024 | 4.13 | 4.25 | 4.13 | 4.16 | 4.16 | 719,103 |
| Nov 13, 2024 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | 574,747 |
| Nov 12, 2024 | 4.21 | 4.24 | 4.16 | 4.16 | 4.16 | 569,036 |
| Nov 11, 2024 | 4.21 | 4.35 | 4.21 | 4.24 | 4.24 | 993,001 |
| Nov 8, 2024 | 4.19 | 4.25 | 4.16 | 4.16 | 4.16 | 636,936 |
| Nov 7, 2024 | 4.22 | 4.29 | 4.15 | 4.15 | 4.15 | 1,548,820 |
| Nov 6, 2024 | 4.33 | 4.39 | 4.28 | 4.28 | 4.28 | 676,164 |
| Nov 5, 2024 | 4.32 | 4.36 | 4.30 | 4.31 | 4.31 | 609,310 |
| Nov 4, 2024 | 4.30 | 4.36 | 4.30 | 4.31 | 4.31 | 489,734 |
| Nov 1, 2024 | 4.29 | 4.36 | 4.28 | 4.30 | 4.30 | 583,672 |
| Oct 31, 2024 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | 827,107 |
| Oct 30, 2024 | 4.35 | 4.43 | 4.33 | 4.34 | 4.34 | 1,024,884 |
| Oct 29, 2024 | 4.41 | 4.42 | 4.35 | 4.35 | 4.35 | 485,040 |
| Oct 28, 2024 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | 534,284 |
| Oct 25, 2024 | 4.46 | 4.48 | 4.41 | 4.42 | 4.42 | 885,148 |
| Oct 24, 2024 | 4.53 | 4.60 | 4.49 | 4.53 | 4.53 | 1,096,098 |
| Oct 23, 2024 | 4.60 | 4.64 | 4.51 | 4.51 | 4.51 | 642,471 |
| Oct 22, 2024 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 414,410 |
| Oct 21, 2024 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | 985,107 |
| Oct 18, 2024 | 4.68 | 4.71 | 4.66 | 4.66 | 4.66 | 929,911 |
| Oct 17, 2024 | 4.65 | 4.70 | 4.65 | 4.67 | 4.67 | 726,957 |
| Oct 16, 2024 | 4.54 | 4.67 | 4.54 | 4.65 | 4.65 | 1,390,624 |
| Oct 15, 2024 | 4.55 | 4.60 | 4.54 | 4.59 | 4.59 | 816,682 |
| Oct 14, 2024 | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | 574,471 |
| Oct 11, 2024 | 4.51 | 4.55 | 4.49 | 4.55 | 4.55 | 713,412 |
| Oct 10, 2024 | 4.48 | 4.51 | 4.46 | 4.50 | 4.50 | 936,472 |
| Oct 9, 2024 | 4.38 | 4.48 | 4.36 | 4.47 | 4.47 | 906,332 |
| Oct 8, 2024 | 4.38 | 4.40 | 4.34 | 4.39 | 4.39 | 917,724 |
| Oct 7, 2024 | 4.39 | 4.43 | 4.38 | 4.41 | 4.41 | 944,138 |
| Oct 4, 2024 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 1,311,004 |
| Oct 3, 2024 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | 669,227 |
| Oct 2, 2024 | 4.27 | 4.30 | 4.23 | 4.30 | 4.30 | 1,117,855 |
| Oct 1, 2024 | 4.22 | 4.33 | 4.16 | 4.27 | 4.27 | 1,182,111 |
| Sep 30, 2024 | 4.11 | 4.26 | 4.11 | 4.20 | 4.20 | 1,610,048 |
| Sep 27, 2024 | 3.80 | 4.20 | 3.79 | 4.10 | 4.10 | 4,191,212 |
| Sep 26, 2024 | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | 406,925 |
| Sep 25, 2024 | 3.85 | 3.86 | 3.73 | 3.76 | 3.76 | 1,173,684 |
| Sep 24, 2024 | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | 396,016 |
| Sep 23, 2024 | 3.81 | 3.88 | 3.77 | 3.84 | 3.84 | 642,894 |
| Sep 20, 2024 | 3.80 | 3.84 | 3.79 | 3.80 | 3.80 | 738,222 |
| Sep 19, 2024 | 3.77 | 3.81 | 3.76 | 3.81 | 3.81 | 723,164 |
| Sep 18, 2024 | 3.68 | 3.73 | 3.65 | 3.73 | 3.73 | 500,673 |
| Sep 17, 2024 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | 562,192 |
| Sep 16, 2024 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 424,548 |
| Sep 13, 2024 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | 431,968 |
| Sep 12, 2024 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | 788,682 |
| Sep 11, 2024 | 3.56 | 3.61 | 3.53 | 3.55 | 3.55 | 526,598 |
| Sep 10, 2024 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | 460,669 |
| Sep 9, 2024 | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | 436,247 |
| Sep 6, 2024 | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | 808,854 |
| Sep 5, 2024 | 3.66 | 3.70 | 3.63 | 3.63 | 3.63 | 591,030 |
| Sep 4, 2024 | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | 620,363 |
| Sep 3, 2024 | 3.76 | 3.77 | 3.57 | 3.71 | 3.71 | 974,457 |
| Sep 2, 2024 | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | 330,799 |
| Aug 30, 2024 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | 621,222 |
| Aug 29, 2024 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | 437,060 |
| Aug 28, 2024 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 713,562 |
| Aug 27, 2024 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 341,635 |
| Aug 26, 2024 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | 320,168 |
| Aug 23, 2024 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 413,692 |
| Aug 22, 2024 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | 423,466 |
| Aug 21, 2024 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 538,339 |
| Aug 20, 2024 | 3.64 | 3.65 | 3.59 | 3.59 | 3.59 | 577,122 |
| Aug 19, 2024 | 3.59 | 3.64 | 3.59 | 3.63 | 3.63 | 522,665 |
| Aug 16, 2024 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 836,184 |
| Aug 15, 2024 | 3.59 | 3.59 | 3.51 | 3.58 | 3.58 | 700,382 |
| Aug 14, 2024 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | 603,446 |
| Aug 13, 2024 | 3.53 | 3.60 | 3.51 | 3.56 | 3.56 | 650,179 |
| Aug 12, 2024 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | 248,339 |
| Aug 9, 2024 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | 383,159 |
| Aug 8, 2024 | 3.60 | 3.60 | 3.52 | 3.57 | 3.57 | 620,126 |
| Aug 7, 2024 | 3.58 | 3.70 | 3.57 | 3.64 | 3.64 | 970,522 |
| Aug 6, 2024 | 3.61 | 3.62 | 3.46 | 3.53 | 3.53 | 1,086,318 |
| Aug 5, 2024 | 3.50 | 3.61 | 3.37 | 3.53 | 3.53 | 2,032,585 |
| Aug 2, 2024 | 3.70 | 3.70 | 3.59 | 3.66 | 3.66 | 1,480,493 |
| Aug 1, 2024 | 3.78 | 3.82 | 3.60 | 3.72 | 3.72 | 1,346,373 |
| Jul 31, 2024 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | 876,924 |
| Jul 30, 2024 | 3.75 | 3.90 | 3.70 | 3.87 | 3.87 | 1,464,242 |
| Jul 29, 2024 | 4.17 | 4.18 | 3.78 | 3.78 | 3.78 | 3,424,148 |
| Jul 26, 2024 | 4.05 | 4.18 | 3.98 | 4.18 | 4.18 | 1,079,280 |
| Jul 25, 2024 | 4.15 | 4.34 | 3.96 | 4.08 | 4.08 | 2,544,775 |
| Jul 24, 2024 | 4.23 | 4.25 | 4.07 | 4.11 | 4.11 | 1,248,214 |
| Jul 23, 2024 | 4.29 | 4.31 | 4.24 | 4.26 | 4.26 | 629,005 |
| Jul 22, 2024 | 4.22 | 4.31 | 4.20 | 4.27 | 4.27 | 669,978 |
| Jul 19, 2024 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | 561,536 |
| Jul 18, 2024 | 4.24 | 4.28 | 4.19 | 4.23 | 4.23 | 751,566 |
| Jul 17, 2024 | 4.30 | 4.31 | 4.23 | 4.25 | 4.25 | 912,300 |
| Jul 16, 2024 | 4.38 | 4.38 | 4.24 | 4.33 | 4.33 | 999,871 |
| Jul 15, 2024 | 4.38 | 4.40 | 4.34 | 4.39 | 4.39 | 761,226 |
| Jul 12, 2024 | 4.35 | 4.38 | 4.32 | 4.38 | 4.38 | 1,046,690 |
| Jul 11, 2024 | 4.27 | 4.37 | 4.26 | 4.35 | 4.35 | 1,614,006 |
| Jul 10, 2024 | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | 551,438 |
| Jul 9, 2024 | 4.29 | 4.32 | 4.24 | 4.24 | 4.24 | 855,136 |
| Jul 8, 2024 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | 1,339,395 |
| Jul 5, 2024 | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | 1,046,545 |
| Jul 4, 2024 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | 900,824 |
| Jul 3, 2024 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | 792,353 |
| Jul 2, 2024 | 4.11 | 4.18 | 4.08 | 4.13 | 4.13 | 777,583 |
| Jul 1, 2024 | 3.95 | 4.11 | 3.95 | 4.11 | 4.11 | 2,145,295 |
| Jun 28, 2024 | 3.98 | 4.01 | 3.92 | 3.92 | 3.92 | 746,799 |
| Jun 27, 2024 | 3.89 | 3.99 | 3.88 | 3.95 | 3.95 | 1,118,689 |
| Jun 26, 2024 | 3.89 | 3.93 | 3.81 | 3.82 | 3.82 | 913,053 |
| Jun 25, 2024 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | 484,940 |
| Jun 24, 2024 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | 1,150,917 |
| Jun 21, 2024 | 4.02 | 4.04 | 3.96 | 3.97 | 3.97 | 1,351,105 |
| Jun 20, 2024 | 4.03 | 4.09 | 4.00 | 4.03 | 4.03 | 1,183,430 |
| Jun 19, 2024 | 3.97 | 4.03 | 3.96 | 4.01 | 4.01 | 1,389,854 |
| Jun 18, 2024 | 3.85 | 3.96 | 3.85 | 3.95 | 3.95 | 591,559 |
| Jun 17, 2024 | 3.84 | 3.90 | 3.81 | 3.82 | 3.82 | 699,862 |
| Jun 14, 2024 | 3.95 | 3.99 | 3.78 | 3.82 | 3.82 | 1,399,206 |
| Jun 13, 2024 | 3.96 | 4.01 | 3.95 | 3.96 | 3.96 | 1,070,775 |
| Jun 12, 2024 | 3.95 | 3.99 | 3.93 | 3.96 | 3.96 | 608,843 |
| Jun 11, 2024 | 4.00 | 4.05 | 3.94 | 3.94 | 3.94 | 1,435,052 |
| Jun 10, 2024 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | 428,057 |
| Jun 7, 2024 | 3.98 | 4.00 | 3.93 | 3.96 | 3.96 | 886,401 |
| Jun 6, 2024 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | 1,393,874 |
| Jun 5, 2024 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 732,010 |
| Jun 4, 2024 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 836,209 |
| Jun 3, 2024 | 3.88 | 4.03 | 3.87 | 3.97 | 3.97 | 1,760,017 |
| May 31, 2024 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 1,290,886 |
| May 30, 2024 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | 728,886 |
| May 29, 2024 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | 869,579 |
| May 28, 2024 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | 1,064,163 |
| May 27, 2024 | 3.94 | 3.98 | 3.92 | 3.93 | 3.93 | 878,383 |
| May 24, 2024 | 3.90 | 3.97 | 3.88 | 3.95 | 3.95 | 1,134,831 |
| May 23, 2024 | 3.78 | 3.92 | 3.77 | 3.92 | 3.92 | 1,467,077 |
| May 22, 2024 | 3.74 | 3.84 | 3.74 | 3.78 | 3.78 | 1,448,774 |
| May 21, 2024 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | 1,065,327 |
| May 20, 2024 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 507,499 |
| May 17, 2024 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 661,561 |
| May 16, 2024 | 3.70 | 3.73 | 3.68 | 3.70 | 3.70 | 1,327,485 |
| May 15, 2024 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | 932,488 |
| May 14, 2024 | 3.55 | 3.71 | 3.55 | 3.67 | 3.67 | 1,302,845 |
| May 13, 2024 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | 1,078,584 |
| May 10, 2024 | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | 909,065 |
| May 9, 2024 | 3.45 | 3.46 | 3.43 | 3.46 | 3.46 | 539,255 |
| May 8, 2024 | 3.41 | 3.47 | 3.38 | 3.45 | 3.45 | 1,099,603 |
| May 7, 2024 | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | 1,095,931 |
| May 6, 2024 | 3.41 | 3.42 | 3.35 | 3.41 | 3.41 | 971,281 |
| May 3, 2024 | 3.42 | 3.46 | 3.33 | 3.39 | 3.39 | 2,640,209 |
| May 2, 2024 | 3.40 | 3.44 | 3.12 | 3.42 | 3.42 | 5,737,912 |
| Apr 30, 2024 | 3.91 | 3.92 | 3.80 | 3.83 | 3.83 | 1,085,177 |
| Apr 29, 2024 | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | 736,960 |
| Apr 26, 2024 | 3.93 | 3.93 | 3.86 | 3.90 | 3.90 | 525,331 |
| Apr 25, 2024 | 4.03 | 4.04 | 3.87 | 3.90 | 3.90 | 691,847 |
Related Tickers
HEIJM.AS Koninklijke Heijmans N.V.
43.76
+8.80%
HJN1.MU Heijmans NV
44.08
+10.48%
HIJ2.F Arcadis NV
41.20
-0.48%
ARCAD.AS Arcadis NV
41.22
-0.15%
HEIJMa.XC
000090.SZ Shenzhen Tagen Group Co., Ltd.
3.8600
+0.26%
HJN1.SG Heijmans NV
40.22
-0.49%
AVHNF Ackermans & Van Haaren NV
242.72
0.00%
5JY.F Costain Group PLC
1.2000
+1.69%
BAFBF Balfour Beatty plc
5.31
0.00%