Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	79.020	79.940	79.020	79.200	64.203	142,262
2023-04-11	78.900	79.360	78.820	79.140	64.154	114,881
2023-04-06	77.820	78.420	77.820	78.300	63.473	145,454
2023-04-05	78.420	78.420	77.580	77.860	63.117	89,251
2023-04-04	78.320	78.980	78.280	78.380	63.538	146,412
2023-04-03	78.600	78.720	77.860	78.280	63.457	177,153
2023-03-31	77.780	78.660	77.560	78.500	63.635	246,838
2023-03-30	76.880	78.220	76.860	77.640	62.938	263,541
2023-03-29	75.640	76.040	75.400	76.040	61.641	137,647
2023-03-28	76.060	76.140	74.860	75.000	60.798	130,051
2023-03-27	75.640	76.240	75.400	75.600	61.285	168,801
2023-03-24	76.220	76.220	74.680	75.100	60.879	185,825
2023-03-23	76.080	76.340	75.560	76.260	61.820	158,550
2023-03-22	76.460	76.960	76.040	76.460	61.982	160,903
2023-03-21	75.580	76.740	75.460	76.240	61.803	208,979
2023-03-20	73.880	75.220	72.980	74.940	60.750	209,713
2023-03-17	74.900	75.820	74.000	74.380	60.296	403,921
2023-03-16	74.640	75.320	73.800	75.100	60.879	286,492
2023-03-15	76.000	76.000	73.560	73.920	59.923	271,448
2023-03-14	74.280	76.280	73.940	75.860	61.495	298,140
2023-03-13	76.200	76.480	74.080	74.080	60.052	364,718
2023-03-10	78.700	78.920	76.340	76.420	61.949	401,931
2023-03-09	80.280	80.640	80.100	80.400	65.176	210,036
2023-03-08	80.000	80.440	79.760	80.400	65.176	137,841
2023-03-07	81.160	81.520	80.120	80.380	65.159	190,043
2023-03-06	81.440	81.780	81.180	81.340	65.938	222,368
2023-03-03	80.600	81.640	80.520	81.160	65.792	216,719
2023-03-02	79.300	80.720	79.120	80.300	65.095	189,289
2023-03-01	79.680	80.340	79.560	79.760	64.657	173,546
2023-02-28	79.000	79.680	78.740	79.520	64.462	234,630
2023-02-27	79.040	79.700	78.960	79.440	64.397	106,193
2023-02-24	79.420	80.080	78.560	78.560	63.684	119,944
2023-02-23	79.200	79.680	79.120	79.280	64.268	110,272
2023-02-22	78.960	79.120	78.240	79.120	64.138	94,083
2023-02-21	79.720	80.160	79.180	79.220	64.219	100,515
2023-02-20	79.840	80.380	79.620	80.120	64.949	132,977
2023-02-17	79.500	80.040	78.740	79.700	64.608	149,869
2023-02-16	80.000	80.940	79.540	80.100	64.932	153,705
2023-02-15	79.200	79.940	78.900	79.740	64.641	171,743
2023-02-14	79.360	79.720	78.840	79.220	64.219	169,124
2023-02-13	78.880	79.280	78.600	79.100	64.122	105,088
2023-02-10	79.420	79.640	78.100	78.720	63.814	157,586
2023-02-09	80.160	80.760	79.940	79.940	64.803	104,461
2023-02-08	80.000	80.360	79.820	79.840	64.722	141,752
2023-02-07	79.540	79.800	79.080	79.480	64.430	106,788
2023-02-06	80.440	80.540	79.240	79.680	64.592	123,439
2023-02-03	80.740	80.880	79.860	80.860	65.549	131,233
2023-02-02	79.100	81.140	79.100	81.060	65.711	135,138
2023-02-01	78.660	79.180	78.400	78.760	63.846	92,321
2023-01-31	78.100	78.460	77.480	78.420	63.571	125,883
2023-01-30	78.260	78.420	77.700	78.120	63.327	162,337
2023-01-27	79.140	79.280	78.280	78.580	63.700	152,685
2023-01-26	78.980	79.100	78.520	78.980	64.025	115,811
2023-01-25	79.000	79.000	78.240	78.480	63.619	87,690
2023-01-24	79.320	79.460	78.780	78.940	63.992	84,822
2023-01-23	78.720	79.120	78.440	79.020	64.057	106,779
2023-01-20	78.280	78.660	78.100	78.460	63.603	103,145
2023-01-19	79.420	79.420	77.920	77.940	63.181	188,625
2023-01-18	79.500	79.920	78.940	79.620	64.543	155,386
2023-01-17	79.640	79.680	78.780	79.440	64.397	123,335

← NewerPage 16 of 22 · 1,285 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.