Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	71.860	72.140	71.460	72.000	60.471	161,005
2023-12-19	71.820	72.120	71.580	71.800	60.303	134,082
2023-12-18	72.400	72.460	71.700	71.820	60.320	110,860
2023-12-15	73.340	73.520	72.400	72.700	61.059	769,269
2023-12-14	73.000	73.300	72.580	73.160	61.446	279,277
2023-12-13	72.960	73.140	72.160	72.160	60.606	168,455
2023-12-12	73.400	73.540	72.980	73.060	61.362	123,725
2023-12-11	73.580	73.800	72.820	73.400	61.647	123,791
2023-12-08	73.020	73.920	72.920	73.560	61.782	158,969
2023-12-07	72.680	73.140	72.580	73.000	61.311	171,087
2023-12-06	72.200	73.140	72.200	73.000	61.311	182,816
2023-12-05	71.340	72.540	71.300	72.200	60.639	252,965
2023-12-04	73.000	73.160	71.700	71.700	60.219	212,567
2023-12-01	72.900	73.480	72.720	73.180	61.462	251,689
2023-11-30	72.360	72.700	71.740	72.700	61.059	925,074
2023-11-29	72.160	72.720	72.060	72.300	60.723	187,686
2023-11-28	72.240	72.400	71.860	72.300	60.723	196,259
2023-11-27	72.520	72.920	72.420	72.460	60.858	164,446
2023-11-24	72.320	72.840	72.200	72.840	61.177	119,169
2023-11-23	72.460	73.000	72.360	72.460	60.858	102,481
2023-11-22	72.300	72.960	72.200	72.500	60.891	175,148
2023-11-21	72.460	72.800	72.320	72.320	60.740	141,587
2023-11-20	72.500	73.220	72.500	72.580	60.958	138,529
2023-11-17	72.240	73.480	72.240	72.520	60.908	208,286
2023-11-16	72.140	72.540	72.040	72.200	60.639	164,287
2023-11-15	73.000	73.000	71.360	72.160	60.606	303,430
2023-11-14	72.700	73.620	72.480	73.440	61.681	309,520
2023-11-13	72.560	72.940	72.320	72.600	60.975	142,763
2023-11-10	72.860	73.020	71.940	72.160	60.606	159,404
2023-11-09	72.700	73.280	72.580	73.260	61.530	171,848
2023-11-08	71.860	72.860	71.780	72.580	60.958	156,785
2023-11-07	71.820	72.800	71.780	72.240	60.673	147,741
2023-11-06	72.380	72.600	71.940	72.240	60.673	166,398
2023-11-03	72.240	72.420	71.340	72.260	60.690	151,996
2023-11-02	70.100	71.620	70.100	71.240	59.833	138,680
2023-11-01	69.180	69.840	68.940	69.720	58.556	117,620
2023-10-31	68.560	69.200	68.560	69.000	57.952	167,073
2023-10-30	68.360	68.880	68.360	68.400	57.448	121,207
2023-10-27	68.540	68.980	68.080	68.080	57.179	141,956
2023-10-26	68.000	68.760	67.680	68.520	57.549	143,031
2023-10-25	68.900	69.080	68.420	68.800	57.784	124,779
2023-10-24	68.900	69.440	68.600	69.160	58.086	109,769
2023-10-23	69.000	69.100	68.100	68.800	57.784	147,583
2023-10-20	69.780	69.780	68.780	68.800	57.784	156,803
2023-10-19	70.300	71.060	70.080	70.200	58.960	199,027
2023-10-18	71.260	71.720	70.540	70.720	59.396	151,367
2023-10-17	71.080	71.880	71.060	71.460	60.018	127,193
2023-10-16	71.400	71.720	71.160	71.320	59.900	131,774
2023-10-13	71.620	72.280	71.080	71.220	59.816	150,656
2023-10-12	72.000	72.580	71.920	71.920	60.404	116,714
2023-10-11	70.700	71.820	70.700	71.620	60.152	121,455
2023-10-10	70.440	71.280	70.440	71.060	59.682	119,023
2023-10-09	69.760	70.020	69.480	69.860	58.674	136,447
2023-10-06	69.700	70.100	69.260	69.940	58.741	163,873
2023-10-05	69.380	69.960	69.340	69.500	58.372	130,817
2023-10-04	69.040	70.020	69.040	69.300	58.204	151,792
2023-10-03	69.500	70.020	69.340	69.380	58.271	147,525
2023-10-02	70.800	71.160	69.660	69.920	58.724	155,367
2023-09-29	70.820	71.360	70.560	70.560	59.262	324,592
2023-09-28	70.000	70.500	69.860	70.400	59.127	192,276

← NewerPage 13 of 22 · 1,281 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.