Groep Brussel Lambert NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	68.800	69.700	68.800	69.000	60.256	102,606
2024-09-04	68.000	68.700	67.850	68.700	59.994	110,989
2024-09-03	69.100	69.450	68.600	68.800	60.082	49,045
2024-09-02	69.650	69.650	69.150	69.200	60.431	55,955
2024-08-30	69.100	69.750	69.000	69.750	60.911	437,330
2024-08-29	68.650	69.400	68.650	69.200	60.431	46,478
2024-08-28	68.300	69.050	68.300	68.600	59.907	59,127
2024-08-27	68.450	69.050	68.200	68.200	59.558	41,977
2024-08-26	68.100	68.650	68.100	68.450	59.776	42,233
2024-08-23	67.900	68.600	67.900	68.200	59.558	55,017
2024-08-22	67.450	68.200	67.450	67.900	59.296	90,561
2024-08-21	67.000	67.500	67.000	67.500	58.946	80,941
2024-08-20	67.600	67.750	67.100	67.100	58.597	42,886
2024-08-19	67.150	67.700	67.100	67.700	59.121	64,617
2024-08-16	67.550	67.600	66.900	67.150	58.641	47,093
2024-08-15	66.650	67.450	66.550	67.450	58.903	72,774
2024-08-14	66.600	66.750	66.350	66.500	58.073	65,263
2024-08-13	66.200	66.600	65.950	66.400	57.986	74,734
2024-08-12	66.000	66.450	65.800	66.050	57.680	46,998
2024-08-09	65.800	66.250	65.650	66.000	57.636	37,303
2024-08-08	66.000	66.000	65.350	65.600	57.287	57,715
2024-08-07	65.200	66.700	65.200	66.450	58.029	73,805
2024-08-06	65.950	66.100	64.600	64.750	56.545	134,692
2024-08-05	65.950	66.000	64.350	65.100	56.851	132,227
2024-08-02	68.900	69.300	67.150	67.150	58.641	129,539
2024-08-01	70.000	71.950	69.050	69.050	60.300	209,236
2024-07-31	69.650	69.950	68.950	69.000	60.256	104,239
2024-07-30	69.050	69.200	68.850	69.150	60.387	63,512
2024-07-29	69.200	69.600	68.600	69.000	60.256	67,041
2024-07-26	68.600	69.250	68.350	68.950	60.213	53,348
2024-07-25	68.100	68.550	67.650	68.450	59.776	73,449
2024-07-24	67.600	69.100	67.600	68.550	59.863	69,422
2024-07-23	68.450	68.650	68.250	68.300	59.645	46,318
2024-07-22	68.000	68.900	68.000	68.450	59.776	63,684
2024-07-19	68.500	68.500	67.800	67.850	59.252	57,245
2024-07-18	68.450	69.100	68.450	68.750	60.038	53,624
2024-07-17	67.400	68.050	67.350	68.050	59.427	55,199
2024-07-16	67.500	67.900	67.300	67.550	58.990	50,990
2024-07-15	68.200	68.850	67.700	67.800	59.208	39,802
2024-07-12	68.300	68.850	68.300	68.750	60.038	73,787
2024-07-11	68.300	68.550	68.100	68.150	59.514	73,991
2024-07-10	67.350	67.950	67.100	67.950	59.339	60,218
2024-07-09	67.450	67.700	66.950	67.100	58.597	64,105
2024-07-08	68.250	68.550	67.700	67.700	59.121	68,270
2024-07-05	68.300	68.850	68.200	68.450	59.776	82,988
2024-07-04	67.850	68.450	67.850	68.250	59.601	52,696
2024-07-03	67.200	67.800	66.950	67.550	58.990	93,234
2024-07-02	66.600	66.800	66.350	66.800	58.335	86,059
2024-07-01	67.250	67.500	66.600	66.700	58.248	56,651
2024-06-28	67.300	67.350	66.400	66.650	58.204	77,669
2024-06-27	67.150	67.450	66.850	67.000	58.510	89,133
2024-06-26	67.800	67.850	66.550	67.000	58.510	81,766
2024-06-25	67.600	68.000	66.900	67.500	58.946	123,577
2024-06-24	67.250	67.800	67.250	67.600	59.034	98,437
2024-06-21	67.700	67.800	67.100	67.300	58.772	347,514
2024-06-20	66.700	67.750	66.700	67.700	59.121	67,830
2024-06-19	67.300	67.500	66.700	66.750	58.291	77,392
2024-06-18	66.950	67.300	66.800	67.300	58.772	93,391
2024-06-17	66.850	67.100	66.250	66.800	58.335	71,494
2024-06-14	67.650	67.900	66.600	66.750	58.291	66,895

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	5.1250 EUR
2025-05-09	5.0000 EUR
2024-05-09	2.7500 EUR
2023-05-11	2.7500 EUR
2022-05-03	2.7500 EUR
2021-05-04	2.5000 EUR
2020-05-05	3.1500 EUR
2019-04-30	3.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.