Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	78.580	79.620	78.380	79.580	64.511	89,736
2023-01-13	78.620	79.380	78.380	78.460	63.603	100,129
2023-01-12	78.300	78.740	77.940	78.380	63.538	145,069
2023-01-11	76.780	78.520	76.660	78.180	63.376	124,972
2023-01-10	77.900	77.900	76.400	76.700	62.176	147,888
2023-01-09	77.440	78.020	77.120	77.940	63.181	148,338
2023-01-06	76.700	77.040	76.060	77.020	62.436	116,660
2023-01-05	76.600	76.920	76.400	76.440	61.966	108,179
2023-01-04	76.260	77.100	76.120	76.860	62.306	159,056
2023-01-03	75.420	76.320	75.280	75.860	61.495	122,142
2023-01-02	75.080	75.540	74.640	75.500	61.204	78,425
2022-12-30	75.420	75.540	74.580	74.580	60.458	65,988
2022-12-29	74.640	75.560	74.400	75.540	61.236	141,596
2022-12-28	75.040	75.340	74.800	74.940	60.750	127,086
2022-12-27	75.540	75.780	74.880	74.920	60.733	99,986
2022-12-23	74.840	75.360	74.620	75.100	60.879	105,314
2022-12-22	75.840	76.300	74.900	74.980	60.782	111,761
2022-12-21	74.400	75.880	74.340	75.740	61.398	151,434
2022-12-20	74.060	74.540	73.800	74.020	60.004	188,663
2022-12-19	74.360	74.760	73.960	74.460	60.360	128,182
2022-12-16	75.800	75.800	74.040	74.120	60.085	431,085
2022-12-15	76.760	77.060	75.860	75.920	61.544	186,046
2022-12-14	77.400	77.540	76.860	77.440	62.776	129,272
2022-12-13	76.500	78.440	75.780	77.420	62.760	190,781
2022-12-12	76.660	76.760	76.220	76.260	61.820	216,933
2022-12-09	76.560	77.060	76.300	76.840	62.290	195,426
2022-12-08	77.000	77.140	75.960	76.360	61.901	123,960
2022-12-07	76.840	77.400	76.560	76.960	62.387	152,788
2022-12-06	77.400	77.720	76.880	77.040	62.452	159,579
2022-12-05	78.460	78.620	77.580	77.580	62.890	184,208
2022-12-02	77.820	78.400	77.340	78.380	63.538	158,093
2022-12-01	77.500	78.320	77.440	77.960	63.198	212,577
2022-11-30	77.080	77.340	76.360	76.620	62.111	336,592
2022-11-29	77.880	78.020	77.060	77.060	62.468	125,845
2022-11-28	78.920	78.920	77.660	77.660	62.955	174,986
2022-11-25	79.000	79.280	78.660	79.140	64.154	133,831
2022-11-24	78.320	79.580	78.120	79.020	64.057	116,127
2022-11-23	78.260	78.260	77.540	78.160	63.360	192,357
2022-11-22	77.880	78.320	77.480	77.960	63.198	167,340
2022-11-21	78.280	78.580	77.680	77.900	63.149	130,890
2022-11-18	78.060	78.680	77.620	78.540	63.668	129,831
2022-11-17	78.720	78.980	77.380	77.840	63.100	122,043
2022-11-16	79.220	79.380	78.240	78.320	63.490	174,591
2022-11-15	79.540	79.860	79.020	79.180	64.187	236,226
2022-11-14	79.880	79.940	79.100	79.400	64.365	148,479
2022-11-11	78.980	79.640	78.800	79.640	64.560	275,062
2022-11-10	75.820	78.660	75.140	78.500	63.635	196,232
2022-11-09	75.800	76.240	75.380	76.240	61.803	147,870
2022-11-08	75.160	76.280	74.940	76.080	61.674	162,161
2022-11-07	74.300	75.700	73.780	75.340	61.074	167,325
2022-11-04	72.920	74.740	71.480	74.520	60.409	381,188
2022-11-03	73.460	73.520	72.700	72.960	59.144	170,493
2022-11-02	75.280	75.280	74.120	74.120	60.085	166,921
2022-11-01	75.000	75.920	74.820	75.120	60.895	151,074
2022-10-31	75.000	75.000	74.320	74.600	60.474	135,907
2022-10-28	74.300	75.020	73.920	74.700	60.555	148,044
2022-10-27	74.700	75.160	74.200	74.900	60.717	155,341
2022-10-26	74.560	74.880	74.120	74.880	60.701	176,524
2022-10-25	74.060	74.900	73.400	74.820	60.652	148,899
2022-10-24	72.720	73.940	72.720	73.660	59.712	143,443

← NewerPage 17 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.