Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	68.500	69.000	68.200	68.520	57.549	109,591
2024-03-15	68.800	69.860	68.800	68.920	57.884	340,342
2024-03-14	69.040	69.560	68.280	68.580	57.599	96,684
2024-03-13	69.100	69.280	68.600	69.140	58.069	118,406
2024-03-12	68.740	69.280	68.600	69.100	58.036	109,065
2024-03-11	68.060	68.700	68.060	68.700	57.700	64,621
2024-03-08	68.100	68.680	68.060	68.580	57.599	75,097
2024-03-07	67.840	68.460	67.640	68.140	57.229	82,874
2024-03-06	68.140	68.560	68.020	68.240	57.313	74,357
2024-03-05	68.440	68.500	67.740	68.280	57.347	91,077
2024-03-04	69.220	69.520	68.580	68.740	57.733	100,286
2024-03-01	69.440	69.680	69.020	69.380	58.271	103,876
2024-02-29	69.600	69.800	68.860	69.340	58.237	301,450
2024-02-28	70.420	70.440	69.320	69.640	58.489	90,807
2024-02-27	70.280	70.560	70.160	70.360	59.094	74,389
2024-02-26	70.980	71.160	70.420	70.420	59.144	76,746
2024-02-23	71.420	71.560	70.840	71.240	59.833	73,993
2024-02-22	71.460	71.760	70.740	71.400	59.967	92,233
2024-02-21	70.640	71.080	70.640	71.020	59.648	69,550
2024-02-20	70.740	70.900	70.400	70.720	59.396	59,779
2024-02-19	70.500	70.900	70.040	70.900	59.547	67,758
2024-02-16	70.820	71.020	70.500	70.680	59.363	65,976
2024-02-15	70.040	71.000	70.040	70.460	59.178	126,131
2024-02-14	69.460	70.040	69.400	69.800	58.624	75,100
2024-02-13	70.100	70.120	69.280	69.640	58.489	85,814
2024-02-12	69.760	70.440	69.760	70.220	58.976	62,210
2024-02-09	69.500	69.900	69.300	69.620	58.472	76,860
2024-02-08	69.700	70.260	69.500	69.580	58.439	88,832
2024-02-07	70.020	70.260	69.560	69.880	58.691	104,812
2024-02-06	70.300	70.720	69.080	70.000	58.792	136,506
2024-02-05	70.400	70.860	70.080	70.300	59.043	83,566
2024-02-02	70.440	71.020	70.400	70.480	59.195	94,152
2024-02-01	70.020	70.560	69.740	70.120	58.892	128,953
2024-01-31	70.500	70.640	70.180	70.400	59.127	180,183
2024-01-30	71.000	71.220	70.460	70.460	59.178	132,220
2024-01-29	70.780	70.920	70.120	70.900	59.547	153,684
2024-01-26	69.680	71.140	69.600	70.900	59.547	249,915
2024-01-25	69.480	69.720	69.020	69.580	58.439	128,596
2024-01-24	69.000	69.840	68.960	69.680	58.523	171,437
2024-01-23	68.300	68.840	67.900	68.540	57.565	146,336
2024-01-22	68.000	68.640	67.980	68.060	57.162	93,384
2024-01-19	67.660	68.000	67.520	67.540	56.725	109,639
2024-01-18	67.380	67.600	66.840	67.300	56.524	112,580
2024-01-17	67.940	67.980	66.980	67.300	56.524	188,253
2024-01-16	68.960	69.060	68.400	68.400	57.448	154,759
2024-01-15	70.100	70.440	69.520	69.520	58.388	84,642
2024-01-12	69.860	70.660	69.860	70.060	58.842	96,500
2024-01-11	70.660	70.840	69.680	69.680	58.523	83,939
2024-01-10	70.480	70.520	70.100	70.320	59.060	98,216
2024-01-09	71.100	71.140	70.440	70.580	59.279	88,598
2024-01-08	70.600	71.080	70.200	71.080	59.699	101,146
2024-01-05	70.560	70.900	69.960	70.760	59.430	96,046
2024-01-04	70.120	71.000	70.120	71.000	59.631	108,674
2024-01-03	71.240	71.400	70.040	70.240	58.993	105,991
2024-01-02	71.320	71.660	70.820	71.240	59.833	101,487
2023-12-29	71.080	71.300	70.960	71.220	59.816	92,435
2023-12-28	71.820	71.820	70.940	71.100	59.715	99,023
2023-12-27	71.580	71.900	71.400	71.620	60.152	92,884
2023-12-22	71.140	71.800	71.140	71.680	60.203	73,240
2023-12-21	71.540	71.820	71.020	71.400	59.967	82,463

← NewerPage 12 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.