Koninklijke BAM Groep nv (0LNQ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.0940 | 4.1820 | 4.0140 | 4.1470 | 4.1470 | 14,174 |
| 25 Jul 2024 | 4.1930 | 4.3220 | 3.9740 | 4.0690 | 4.0690 | 16,341 |
| 24 Jul 2024 | 4.2210 | 4.2480 | 4.0980 | 4.1320 | 4.1320 | 51,919 |
| 23 Jul 2024 | 4.1600 | 4.2980 | 4.2460 | 4.2540 | 4.2540 | 24,026 |
| 22 Jul 2024 | 4.2210 | 4.3140 | 4.2040 | 4.2940 | 4.2940 | 63,920 |
| 19 Jul 2024 | 4.2270 | 4.2300 | 4.1940 | 4.1850 | 4.1850 | 14,450 |
| 18 Jul 2024 | 4.2460 | 4.2700 | 4.2100 | 4.2460 | 4.2460 | 20,896 |
| 17 Jul 2024 | 4.3300 | 4.3200 | 4.2480 | 4.2840 | 4.2840 | 16,931 |
| 16 Jul 2024 | 4.3530 | 4.3820 | 4.2680 | 4.3130 | 4.3130 | 26,575 |
| 15 Jul 2024 | 4.3810 | 4.3900 | 4.3580 | 4.3760 | 4.3760 | 15,556 |
| 12 Jul 2024 | 4.3410 | 4.3760 | 4.3360 | 4.3450 | 4.3450 | 25,055 |
| 11 Jul 2024 | 4.2120 | 4.3660 | 4.2680 | 4.3380 | 4.3380 | 26,993 |
| 10 Jul 2024 | 4.2250 | 4.2600 | 4.2280 | 4.2650 | 4.2650 | 21,949 |
| 09 Jul 2024 | 4.3010 | 4.3080 | 4.2420 | 4.2630 | 4.2630 | 28,029 |
| 08 Jul 2024 | 4.2900 | 4.3200 | 4.2540 | 4.3030 | 4.3030 | 92,929 |
| 05 Jul 2024 | 4.1890 | 4.2760 | 4.2000 | 4.2480 | 4.2480 | 32,666 |
| 04 Jul 2024 | 4.1970 | 4.2120 | 4.1700 | 4.2140 | 4.2140 | 6,753 |
| 03 Jul 2024 | 4.1030 | 4.1840 | 4.1380 | 4.1570 | 4.1570 | 12,206 |
| 02 Jul 2024 | 4.1090 | 4.1800 | 4.0960 | 4.1150 | 4.1150 | 16,081 |
| 01 Jul 2024 | 3.9510 | 4.0980 | 3.9520 | 4.0840 | 4.0840 | 18,990 |
| 28 Jun 2024 | 3.9930 | 4.0000 | 3.9380 | 3.9410 | 3.9410 | 6,008 |
| 27 Jun 2024 | 3.8580 | 3.9840 | 3.8840 | 3.9680 | 3.9680 | 13,483 |
| 26 Jun 2024 | 3.8610 | 3.9300 | 3.8220 | 3.8520 | 3.8520 | 22,109 |
| 25 Jun 2024 | 3.8900 | 3.8960 | 3.8500 | 3.8960 | 3.8960 | 10,886 |
| 24 Jun 2024 | 3.9410 | 3.9680 | 3.8780 | 3.9050 | 3.9050 | 20,754 |
| 21 Jun 2024 | 4.0290 | 4.0240 | 3.9500 | 3.9740 | 3.9740 | 21,202 |
| 20 Jun 2024 | 3.9600 | 4.0720 | 4.0060 | 4.0140 | 4.0140 | 34,870 |
| 19 Jun 2024 | 3.9570 | 4.0180 | 3.9600 | 4.0000 | 4.0000 | 58,084 |
| 18 Jun 2024 | 3.8500 | 3.9560 | 3.8540 | 3.9430 | 3.9430 | 24,284 |
| 17 Jun 2024 | 3.8000 | 3.9040 | 3.8120 | 3.8330 | 3.8330 | 9,258 |
| 14 Jun 2024 | 3.9510 | 3.9820 | 3.7780 | 3.8060 | 3.8060 | 41,837 |
| 13 Jun 2024 | 3.9550 | 4.0080 | 3.9540 | 3.9740 | 3.9740 | 54,385 |
| 12 Jun 2024 | 3.9090 | 3.9820 | 3.9320 | 3.9550 | 3.9550 | 24,330 |
| 11 Jun 2024 | 3.9830 | 4.0460 | 3.9380 | 3.9570 | 3.9570 | 38,663 |
| 10 Jun 2024 | 3.9410 | 3.9840 | 3.9000 | 3.9640 | 3.9640 | 30,069 |
| 07 Jun 2024 | 3.9830 | 3.9960 | 3.9300 | 3.9430 | 3.9430 | 49,425 |
| 06 Jun 2024 | 4.0210 | 4.0580 | 3.9760 | 3.9760 | 3.9760 | 43,008 |
| 05 Jun 2024 | 3.9490 | 4.0120 | 3.9660 | 4.0120 | 4.0120 | 12,745 |
| 04 Jun 2024 | 3.9700 | 4.0000 | 3.9380 | 3.9470 | 3.9470 | 12,663 |
| 03 Jun 2024 | 3.8210 | 4.0300 | 3.8700 | 3.9550 | 3.9550 | 47,558 |
| 31 May 2024 | 3.8370 | 3.8540 | 3.8320 | 3.8270 | 3.8270 | 13,433 |
| 30 May 2024 | 3.8310 | 3.8540 | 3.8240 | 3.8460 | 3.8460 | 23,796 |
| 29 May 2024 | 3.8560 | 3.8660 | 3.8140 | 3.8310 | 3.8310 | 23,525 |
| 28 May 2024 | 3.9200 | 3.9480 | 3.8680 | 3.8820 | 3.8820 | 56,521 |
| 24 May 2024 | 3.9090 | 3.9620 | 3.8840 | 3.9620 | 3.9620 | 36,520 |
| 23 May 2024 | 3.7600 | 3.8980 | 3.7740 | 3.8960 | 3.8960 | 19,341 |
| 22 May 2024 | 3.7380 | 3.8300 | 3.7380 | 3.8040 | 3.8040 | 24,487 |
| 21 May 2024 | 3.7050 | 3.7320 | 3.6980 | 3.7220 | 3.7220 | 34,941 |
| 20 May 2024 | 3.7010 | 3.7380 | 3.7000 | 3.7340 | 3.7340 | 10,609 |
| 17 May 2024 | 3.6650 | 3.6988 | 3.6700 | 3.6770 | 3.6770 | 18,109 |
| 16 May 2024 | 3.7070 | 3.7280 | 3.6860 | 3.6750 | 3.6750 | 32,129 |
| 15 May 2024 | 3.6920 | 3.7120 | 3.6720 | 3.7030 | 3.7030 | 11,882 |
| 14 May 2024 | 3.5450 | 3.7100 | 3.5600 | 3.6690 | 3.6690 | 13,385 |
| 13 May 2024 | 3.4960 | 3.5380 | 3.4840 | 3.5170 | 3.5170 | 8,897 |
| 10 May 2024 | 3.4610 | 3.5140 | 3.4660 | 3.5050 | 3.5050 | 5,804 |
| 09 May 2024 | 3.4540 | 3.4580 | 3.4300 | 3.4370 | 3.4370 | 7,751 |
| 08 May 2024 | 3.4140 | 3.4660 | 3.3860 | 3.4540 | 3.4540 | 23,401 |
| 07 May 2024 | 3.4290 | 3.4380 | 3.3900 | 3.4250 | 3.4250 | 17,691 |
| 03 May 2024 | 3.4400 | 3.4600 | 3.3340 | 3.3720 | 3.3720 | 52,379 |
| 02 May 2024 | 3.4210 | 3.4019 | 3.4019 | 3.4020 | 3.4020 | 53,318 |
| 01 May 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 30 Apr 2024 | 3.8960 | 3.9200 | 3.8000 | 3.8610 | 3.8610 | 172,522 |
| 29 Apr 2024 | 3.9010 | 3.9240 | 3.8720 | 3.8730 | 3.8730 | 11,988 |
| 26 Apr 2024 | 3.8920 | 3.9320 | 3.8760 | 3.8980 | 3.8980 | 147,876 |
| 25 Apr 2024 | 4.0310 | 4.0320 | 3.8820 | 3.8690 | 3.8690 | 65,890 |
| 24 Apr 2024 | 3.9890 | 4.0400 | 3.9860 | 4.0290 | 4.0290 | 58,064 |
| 23 Apr 2024 | 3.8290 | 3.9880 | 3.7960 | 3.9600 | 3.9600 | 218,822 |
| 22 Apr 2024 | 3.7810 | 3.8280 | 3.7640 | 3.8330 | 3.8330 | 83,391 |
| 19 Apr 2024 | 3.7850 | 3.8280 | 3.7600 | 3.7890 | 3.7890 | 65,028 |
| 18 Apr 2024 | 3.8120 | 3.8480 | 3.7820 | 3.7970 | 3.7970 | 47,750 |
| 17 Apr 2024 | 3.7640 | 3.8440 | 3.7740 | 3.8310 | 3.8310 | 113,516 |
| 16 Apr 2024 | 3.7700 | 3.7940 | 3.7140 | 3.7570 | 3.7570 | 133,487 |
| 15 Apr 2024 | 3.7700 | 3.8700 | 3.7918 | 3.7830 | 3.7830 | 2,337,958 |
| 12 Apr 2024 | 3.8400 | 3.8900 | 3.7720 | 3.8560 | 3.8560 | 117,526 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 3.9410 | 3.9880 | 3.9060 | 3.9200 | 3.7200 | 147,076 |
| 10 Apr 2024 | 3.9780 | 3.9880 | 3.8900 | 3.9700 | 3.7674 | 256,874 |
| 09 Apr 2024 | 4.0750 | 4.0740 | 3.9660 | 3.9740 | 3.7712 | 169,231 |
| 08 Apr 2024 | 3.9890 | 4.0740 | 3.9760 | 4.0400 | 3.8339 | 139,162 |
| 05 Apr 2024 | 3.9050 | 3.9822 | 3.8380 | 3.9620 | 3.7599 | 164,006 |
| 04 Apr 2024 | 3.5890 | 4.0280 | 3.7020 | 3.9070 | 3.7077 | 626,572 |
| 03 Apr 2024 | 3.4770 | 3.5380 | 3.4640 | 3.5150 | 3.3357 | 6,501,402 |
| 02 Apr 2024 | 3.5300 | 3.5200 | 3.4618 | 3.4820 | 3.3043 | 92,367 |
| 28 Mar 2024 | 3.5170 | 3.5280 | 3.4800 | 3.4960 | 3.3176 | 109,946 |
| 27 Mar 2024 | 3.4500 | 3.5360 | 3.4580 | 3.5200 | 3.3404 | 184,103 |
| 26 Mar 2024 | 3.4100 | 3.4500 | 3.3980 | 3.4400 | 3.2645 | 61,582 |
| 25 Mar 2024 | 3.3280 | 3.4140 | 3.2740 | 3.3810 | 3.2085 | 152,444 |
| 22 Mar 2024 | 3.3680 | 3.3780 | 3.3238 | 3.3170 | 3.1478 | 105,937 |
| 21 Mar 2024 | 3.4000 | 3.4180 | 3.3678 | 3.3600 | 3.1886 | 82,213 |
| 20 Mar 2024 | 3.3870 | 3.4100 | 3.3600 | 3.3680 | 3.1962 | 1,818,299 |
| 19 Mar 2024 | 3.4000 | 3.4218 | 3.3600 | 3.4210 | 3.2465 | 93,564 |
| 18 Mar 2024 | 3.4500 | 3.4800 | 3.3940 | 3.4210 | 3.2465 | 94,079 |
| 15 Mar 2024 | 3.4000 | 3.4760 | 3.3960 | 3.4420 | 3.2664 | 111,954 |
| 14 Mar 2024 | 3.4210 | 3.4340 | 3.3740 | 3.3970 | 3.2237 | 79,745 |
| 13 Mar 2024 | 3.4060 | 3.4300 | 3.4080 | 3.4230 | 3.2484 | 88,530 |
| 12 Mar 2024 | 3.4100 | 3.4390 | 3.3840 | 3.3870 | 3.2142 | 106,324 |
| 11 Mar 2024 | 3.3870 | 3.4080 | 3.3740 | 3.3830 | 3.2104 | 92,470 |
| 08 Mar 2024 | 3.4400 | 3.4620 | 3.4080 | 3.4180 | 3.2436 | 200,407 |
| 07 Mar 2024 | 3.3490 | 3.4360 | 3.3300 | 3.4060 | 3.2322 | 1,088,917 |
| 06 Mar 2024 | 3.2730 | 3.3480 | 3.2840 | 3.3280 | 3.1582 | 78,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.