Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	72.020	72.080	70.760	70.940	59.581	187,583
2023-07-04	72.060	72.600	72.000	72.300	60.723	95,490
2023-07-03	72.260	72.460	71.980	72.020	60.488	95,350
2023-06-30	71.640	72.400	71.560	72.160	60.606	178,443
2023-06-29	71.800	71.840	71.460	71.480	60.035	172,633
2023-06-28	71.400	71.920	71.300	71.780	60.287	132,860
2023-06-27	71.600	71.620	70.780	71.120	59.732	171,262
2023-06-26	71.500	71.660	71.040	71.480	60.035	133,726
2023-06-23	71.580	72.200	71.240	71.440	60.001	155,294
2023-06-22	71.240	71.960	70.940	71.860	60.354	149,850
2023-06-21	72.000	72.140	71.620	71.700	60.219	152,474
2023-06-20	72.180	72.260	71.900	72.100	60.555	108,154
2023-06-19	73.100	73.100	72.320	72.360	60.774	119,280
2023-06-16	73.500	73.720	73.360	73.440	61.681	427,288
2023-06-15	73.160	73.500	73.020	73.420	61.664	133,068
2023-06-14	73.200	73.500	72.980	73.380	61.630	169,724
2023-06-13	72.860	73.260	72.480	73.100	61.395	196,567
2023-06-12	72.740	73.300	72.520	72.580	60.958	166,451
2023-06-09	72.580	72.700	72.320	72.440	60.841	103,793
2023-06-08	72.880	73.280	72.540	72.580	60.958	138,285
2023-06-07	73.260	73.540	72.960	73.060	61.362	179,742
2023-06-06	72.420	73.420	72.400	73.400	61.647	138,908
2023-06-05	73.680	73.740	72.700	72.700	61.059	131,069
2023-06-02	72.600	73.620	72.600	73.500	61.731	167,803
2023-06-01	72.660	72.880	72.080	72.120	60.572	181,030
2023-05-31	72.480	72.860	72.080	72.080	60.538	465,170
2023-05-30	73.240	73.580	72.920	73.040	61.345	105,698
2023-05-29	73.500	73.600	73.040	73.080	61.378	72,085
2023-05-26	72.420	73.420	72.240	73.160	61.446	154,266
2023-05-25	73.300	73.300	72.420	72.420	60.824	184,115
2023-05-24	74.540	74.540	72.980	72.980	61.294	266,289
2023-05-23	77.180	77.240	75.240	75.240	63.192	220,613
2023-05-22	77.000	77.220	76.720	77.220	64.855	121,798
2023-05-19	76.620	77.100	76.440	76.880	64.570	130,227
2023-05-18	76.400	76.660	76.000	76.280	64.066	112,121
2023-05-17	76.380	76.380	75.920	76.000	63.831	164,556
2023-05-16	77.200	77.540	76.640	76.740	64.452	144,908
2023-05-15	77.600	77.740	77.140	77.440	65.040	132,549
2023-05-12	77.240	77.480	76.740	77.120	64.771	209,556
2023-05-11	76.540	77.180	76.480	77.000	64.671	188,566
2023-05-10	79.500	79.660	78.740	79.000	64.041	180,989
2023-05-09	80.540	80.540	79.280	79.520	64.462	153,235
2023-05-08	80.500	80.800	80.280	80.640	65.370	159,580
2023-05-05	79.720	80.480	79.720	80.380	65.159	178,763
2023-05-04	79.960	80.260	78.660	79.360	64.333	240,316
2023-05-03	80.320	80.480	80.040	80.280	65.078	121,756
2023-05-02	81.340	81.480	80.000	80.020	64.868	155,222
2023-04-28	80.860	81.360	80.100	81.300	65.905	254,332
2023-04-27	80.000	80.540	79.660	80.500	65.257	114,550
2023-04-26	80.140	80.180	79.600	80.140	64.965	150,042
2023-04-25	80.220	80.280	79.780	80.280	65.078	107,636
2023-04-24	80.460	80.900	80.220	80.520	65.273	161,948
2023-04-21	80.260	80.740	79.960	80.460	65.224	135,249
2023-04-20	81.000	81.020	80.360	80.520	65.273	137,806
2023-04-19	80.380	80.840	79.960	80.840	65.532	177,818
2023-04-18	80.020	80.540	80.020	80.500	65.257	142,236
2023-04-17	80.000	80.140	79.240	79.880	64.754	155,551
2023-04-14	79.600	80.220	79.600	79.920	64.787	104,131
2023-04-13	79.380	79.840	79.020	79.340	64.316	107,244
2023-04-12	79.020	79.940	79.020	79.200	64.203	142,262

← NewerPage 15 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.