UK markets closed

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
3.7890-0.0080 (-0.21%)
At close: 06:12PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.78503.82803.76003.78903.789065,028
18 Apr 20243.81203.84803.78203.79703.797047,750
17 Apr 20243.76403.84403.77403.83103.8310113,516
16 Apr 20243.77003.79403.71403.75703.7570133,487
15 Apr 20243.77003.87003.79183.78303.78302,337,958
12 Apr 20243.84003.89003.77203.85603.8560117,526
12 Apr 20240.2 Dividend
11 Apr 20243.94103.98803.90603.92003.7200147,076
10 Apr 20243.97803.98803.89003.97003.7674256,874
09 Apr 20244.07504.07403.96603.97403.7712169,231
08 Apr 20243.98904.07403.97604.04003.8339139,162
05 Apr 20243.90503.98223.83803.96203.7599164,006
04 Apr 20243.58904.02803.70203.90703.7077626,572
03 Apr 20243.47703.53803.46403.51503.33576,501,402
02 Apr 20243.53003.52003.46183.48203.304392,367
28 Mar 20243.51703.52803.48003.49603.3176109,946
27 Mar 20243.45003.53603.45803.52003.3404184,103
26 Mar 20243.41003.45003.39803.44003.264561,582
25 Mar 20243.32803.41403.27403.38103.2085152,444
22 Mar 20243.36803.37803.32383.31703.1478105,937
21 Mar 20243.40003.41803.36783.36003.188682,213
20 Mar 20243.38703.41003.36003.36803.19621,818,299
19 Mar 20243.40003.42183.36003.42103.246593,564
18 Mar 20243.45003.48003.39403.42103.246594,079
15 Mar 20243.40003.47603.39603.44203.2664111,954
14 Mar 20243.42103.43403.37403.39703.223779,745
13 Mar 20243.40603.43003.40803.42303.248488,530
12 Mar 20243.41003.43903.38403.38703.2142106,324
11 Mar 20243.38703.40803.37403.38303.210492,470
08 Mar 20243.44003.46203.40803.41803.2436200,407
07 Mar 20243.34903.43603.33003.40603.23221,088,917
06 Mar 20243.27303.34803.28403.32803.158278,514
05 Mar 20243.28603.30403.25003.28003.112794,687
04 Mar 20243.26103.30603.17403.27503.1079226,439
01 Mar 20243.32803.33403.26183.29003.1221145,155
29 Feb 20243.28803.32003.26003.29803.1297193,547
28 Feb 20243.25203.28603.24803.25603.089974,251
27 Feb 20243.21803.26203.20803.24803.0823166,584
26 Feb 20243.21803.22403.18603.21603.051990,075
23 Feb 20243.13403.21803.13203.21403.0500156,837
22 Feb 20243.04003.13803.05803.14502.98452,071,090
21 Feb 20243.13603.16802.99603.05202.8963351,385
20 Feb 20243.10103.13803.07203.12202.9627168,802
19 Feb 20243.04203.10803.01403.09402.9361211,484
16 Feb 20243.00403.08802.92003.01602.8621757,338
15 Feb 20242.69003.04602.77003.01602.8621623,107
14 Feb 20242.46502.56202.47802.55102.4208150,045
13 Feb 20242.62302.62402.45202.46902.3430100,729
12 Feb 20242.58702.62602.59202.61602.482591,852
09 Feb 20242.62502.63002.57602.59702.464551,919
08 Feb 20242.56802.63002.56002.62302.4892110,705
07 Feb 20242.53002.58602.51402.57202.4408171,118
06 Feb 20242.48602.52602.50802.50902.3810122,008
05 Feb 20242.50102.51802.47002.48402.357391,826
02 Feb 20242.54102.54402.50392.51302.384872,104
01 Feb 20242.58102.55802.51002.51302.3848130,661
31 Jan 20242.56402.56792.55002.56402.4332109,131
30 Jan 20242.58102.59402.56392.57602.444664,763
29 Jan 20242.62902.61602.56812.58702.455067,337
26 Jan 20242.58102.62602.59202.62102.48731,503,771
25 Jan 20242.63502.63802.60602.60402.471182,632
24 Jan 20242.64802.65402.63402.65402.518668,584
23 Jan 20242.62302.64802.60202.63302.498797,367
22 Jan 20242.56202.62802.58002.63102.4968258,699
19 Jan 20242.58102.61002.56002.56602.435192,945
18 Jan 20242.52602.57802.52402.56402.4332109,873
17 Jan 20242.55502.54002.52002.52602.3971164,044
16 Jan 20242.58102.58002.56162.56202.431336,548
15 Jan 20242.60002.61802.57402.58102.4493112,002
12 Jan 20242.53602.63602.56002.63102.496880,006
11 Jan 20242.54302.55402.52672.53602.406678,145
10 Jan 20242.51102.54402.51002.51702.388655,306
09 Jan 20242.48602.51012.47182.50702.3791231,656
08 Jan 20242.45602.48812.34002.48202.355463,260
05 Jan 20242.45002.46002.41212.44602.3212163,933
04 Jan 20242.40202.46432.43832.44202.317468,529
03 Jan 20242.46902.47002.42602.42302.2994143,539
02 Jan 20242.45802.48802.43002.46102.335491,584
29 Dec 20232.45002.45802.41792.45202.3269101,912
28 Dec 20232.45002.46002.42802.45202.326952,842
27 Dec 20232.40002.46832.44202.44802.323175,797
22 Dec 20232.44402.44802.42002.44002.31551,624,854
21 Dec 20232.46102.45402.41402.42902.3051109,533
20 Dec 20232.48802.48602.45602.48202.355494,105
19 Dec 20232.42102.48602.43002.48002.3535167,008
18 Dec 20232.49002.48402.41992.41802.2946123,200
15 Dec 20232.48402.49802.48202.49602.3687135,520
14 Dec 20232.47102.51402.47202.48802.3611204,696
13 Dec 20232.47102.49202.45392.47702.35061,771,420
12 Dec 20232.49402.50602.46602.48002.3535356,635
11 Dec 20232.54102.54202.48802.48802.361193,825
08 Dec 20232.52002.55602.52402.52802.399086,237
07 Dec 20232.50302.55002.50802.54902.418981,556
06 Dec 20232.50902.55002.51002.52202.3933147,821
05 Dec 20232.53002.53802.51002.51102.3829165,256
04 Dec 20232.58702.59802.53802.53802.4085196,967
01 Dec 20232.50902.59202.54402.59302.4607113,138
30 Nov 20232.68002.68002.49602.51502.3867205,080
29 Nov 20232.64002.68002.61402.68202.5452153,195
28 Nov 20232.58102.62802.57402.60402.47113,874,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...