Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	70.820	71.080	70.000	70.000	58.792	138,329
2023-09-26	70.540	71.160	70.540	70.680	59.363	159,391
2023-09-25	71.200	71.680	70.600	71.040	59.665	156,991
2023-09-22	71.060	71.780	70.980	71.520	60.068	157,752
2023-09-21	73.100	73.320	71.500	71.500	60.051	210,250
2023-09-20	73.300	74.100	73.300	73.680	61.882	223,975
2023-09-19	73.380	73.900	73.220	73.220	61.496	156,142
2023-09-18	74.000	74.220	73.360	73.360	61.614	152,658
2023-09-15	73.420	74.600	73.400	74.100	62.235	389,382
2023-09-14	73.240	73.380	72.120	73.140	61.429	231,743
2023-09-13	75.620	75.800	73.220	73.220	61.496	310,103
2023-09-12	75.720	76.060	75.560	75.820	63.680	325,552
2023-09-11	74.840	75.760	74.840	75.640	63.528	231,519
2023-09-08	74.660	74.920	73.960	74.720	62.756	156,270
2023-09-07	74.480	75.060	74.480	74.720	62.756	162,825
2023-09-06	74.560	75.180	74.520	74.840	62.857	156,510
2023-09-05	74.680	75.180	74.440	74.780	62.806	137,071
2023-09-04	74.560	75.340	74.520	74.900	62.907	140,368
2023-09-01	74.420	75.020	74.260	74.560	62.621	164,943
2023-08-31	74.320	74.680	74.220	74.360	62.453	493,367
2023-08-30	74.180	74.600	74.000	74.340	62.437	176,983
2023-08-29	73.300	74.160	73.260	73.980	62.134	162,268
2023-08-28	73.000	73.420	73.000	73.220	61.496	143,765
2023-08-25	72.500	73.000	72.400	72.560	60.942	124,781
2023-08-24	72.780	73.400	72.580	72.580	60.958	198,145
2023-08-23	72.540	73.040	72.320	72.460	60.858	153,908
2023-08-22	72.680	72.940	72.400	72.400	60.807	179,749
2023-08-21	71.980	72.960	71.980	72.380	60.790	167,033
2023-08-18	72.520	72.560	71.680	71.860	60.354	247,389
2023-08-17	72.900	73.120	72.560	72.560	60.942	151,282
2023-08-16	73.080	73.680	73.080	73.400	61.647	135,940
2023-08-15	73.880	73.900	72.980	73.360	61.614	129,841
2023-08-14	73.600	74.000	73.440	73.780	61.966	137,756
2023-08-11	74.560	74.740	73.560	73.700	61.899	130,451
2023-08-10	74.060	75.000	74.040	74.800	62.823	121,992
2023-08-09	74.260	74.360	73.880	73.880	62.050	138,707
2023-08-08	73.820	74.440	73.580	73.760	61.949	183,678
2023-08-07	74.080	74.700	73.960	74.220	62.336	154,486
2023-08-04	74.360	74.400	73.660	74.260	62.369	225,684
2023-08-03	73.680	74.200	73.500	73.900	62.067	195,724
2023-08-02	73.920	74.520	73.360	74.060	62.201	292,063
2023-08-01	75.080	75.960	74.220	74.360	62.453	337,588
2023-07-31	73.440	73.760	73.220	73.540	61.765	173,665
2023-07-28	73.940	74.160	73.560	73.900	62.067	152,534
2023-07-27	74.000	74.540	73.860	74.140	62.269	121,970
2023-07-26	73.700	73.920	73.160	73.680	61.882	116,373
2023-07-25	73.120	74.020	73.060	74.020	62.168	192,120
2023-07-24	72.400	73.440	72.380	72.940	61.261	114,117
2023-07-21	72.440	72.960	72.300	72.740	61.093	95,637
2023-07-20	72.520	72.960	72.480	72.660	61.026	131,552
2023-07-19	72.220	72.820	72.200	72.580	60.958	115,338
2023-07-18	71.660	71.920	71.540	71.860	60.354	71,809
2023-07-17	72.060	72.240	71.660	71.800	60.303	67,566
2023-07-14	71.960	72.540	71.760	72.260	60.690	99,791
2023-07-13	71.520	72.160	71.400	72.060	60.522	99,016
2023-07-12	70.760	71.520	70.460	71.460	60.018	185,366
2023-07-11	70.080	70.620	70.080	70.540	59.245	108,179
2023-07-10	69.600	70.220	69.460	69.940	58.741	100,153
2023-07-07	69.500	70.080	69.180	69.800	58.624	130,035
2023-07-06	70.340	70.500	69.540	69.620	58.472	194,852

← NewerPage 14 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.