Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	72.900	73.100	71.680	72.560	58.820	166,702
2022-10-20	73.000	73.820	72.540	73.600	59.663	148,416
2022-10-19	74.000	74.260	73.040	73.100	59.258	193,791
2022-10-18	73.460	74.220	73.300	73.640	59.696	199,878
2022-10-17	71.540	73.380	71.280	72.800	59.015	145,553
2022-10-14	72.040	72.600	71.280	71.420	57.896	167,947
2022-10-13	70.500	71.440	69.280	71.200	57.718	236,517
2022-10-12	71.520	71.760	70.720	70.720	57.329	148,273
2022-10-11	71.300	71.620	70.800	71.480	57.945	135,451
2022-10-10	71.500	72.380	71.440	71.520	57.977	135,356
2022-10-07	73.520	73.980	71.980	72.040	58.399	143,509
2022-10-06	74.460	74.760	73.560	73.660	59.712	152,199
2022-10-05	74.400	75.020	73.900	74.220	60.166	168,666
2022-10-04	73.640	74.760	73.280	74.760	60.604	184,319
2022-10-03	71.260	72.640	70.620	72.460	58.739	293,676
2022-09-30	70.660	72.120	70.660	71.880	58.269	178,804
2022-09-29	71.400	71.400	70.060	70.600	57.231	207,849
2022-09-28	70.100	71.860	69.780	71.620	58.058	216,078
2022-09-27	71.400	71.840	70.780	70.780	57.377	169,542
2022-09-26	70.600	71.540	70.600	70.940	57.507	180,773
2022-09-23	72.200	72.480	70.780	71.140	57.669	135,160
2022-09-22	72.420	73.360	72.200	72.320	58.626	163,620
2022-09-21	73.240	74.040	73.040	73.660	59.712	226,615
2022-09-20	75.020	75.500	73.660	73.760	59.793	146,258
2022-09-19	74.200	75.120	73.760	74.720	60.571	135,956
2022-09-16	74.420	75.020	74.040	74.360	60.279	322,642
2022-09-15	75.080	75.560	75.080	75.180	60.944	130,158
2022-09-14	75.700	76.480	74.940	75.040	60.831	123,498
2022-09-13	77.980	78.280	76.260	76.300	61.852	169,729
2022-09-12	77.200	77.580	76.860	77.440	62.776	211,244
2022-09-09	75.920	77.060	75.920	76.760	62.225	141,725
2022-09-08	75.740	76.380	74.820	75.740	61.398	121,778
2022-09-07	74.500	75.600	74.500	75.320	61.058	145,670
2022-09-06	74.460	75.480	74.460	75.060	60.847	151,019
2022-09-05	74.200	74.960	74.080	74.660	60.523	122,097
2022-09-02	74.820	76.000	74.620	75.880	61.512	143,164
2022-09-01	75.000	75.080	74.220	74.260	60.198	203,884
2022-08-31	76.620	77.000	75.500	75.500	61.204	328,103
2022-08-30	75.800	77.160	75.740	75.980	61.593	156,609
2022-08-29	75.820	76.120	75.280	75.740	61.398	148,428
2022-08-26	78.560	78.560	76.140	76.140	61.722	137,843
2022-08-25	78.460	78.620	77.740	78.000	63.230	89,752
2022-08-24	77.600	78.260	77.060	78.080	63.295	92,006
2022-08-23	78.500	78.960	77.880	77.980	63.214	145,822
2022-08-22	79.480	79.720	78.820	78.940	63.992	144,290
2022-08-19	80.200	80.520	79.680	79.720	64.624	125,518
2022-08-18	80.500	81.140	80.440	80.700	65.419	93,890
2022-08-17	81.680	81.920	80.620	80.660	65.386	117,319
2022-08-16	81.340	81.820	81.240	81.420	66.003	132,546
2022-08-15	81.620	81.840	81.040	81.260	65.873	60,628
2022-08-12	81.320	82.100	81.140	81.220	65.840	151,840
2022-08-11	81.820	82.220	81.240	81.440	66.019	127,526
2022-08-10	80.400	82.140	80.220	81.780	66.294	120,613
2022-08-09	81.220	81.620	80.300	80.720	65.435	116,115
2022-08-08	80.920	81.880	80.560	81.500	66.067	127,583
2022-08-05	81.520	82.020	80.200	80.260	65.062	127,058
2022-08-04	81.420	82.020	81.320	81.660	66.197	116,905
2022-08-03	80.220	81.460	80.020	81.220	65.840	151,089
2022-08-02	81.000	81.500	79.820	80.560	65.305	229,065
2022-08-01	86.260	86.260	82.100	82.320	66.732	268,335

← NewerPage 18 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.