Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	84.660	86.600	84.660	86.280	69.942	260,979
2022-07-28	83.400	84.320	83.100	84.320	68.353	110,013
2022-07-27	82.900	83.280	82.500	82.860	67.170	144,466
2022-07-26	83.600	83.640	82.880	82.900	67.202	101,917
2022-07-25	84.180	84.640	83.720	83.820	67.948	101,539
2022-07-22	84.180	84.560	83.500	84.200	68.256	111,546
2022-07-21	82.480	84.020	82.460	84.020	68.110	180,867
2022-07-20	83.220	83.360	82.360	82.660	67.008	111,173
2022-07-19	80.940	82.820	80.660	82.760	67.089	132,727
2022-07-18	81.340	81.940	81.300	81.500	66.067	122,840
2022-07-15	79.980	80.740	79.500	80.700	65.419	115,016
2022-07-14	80.560	81.040	79.360	79.780	64.673	125,383
2022-07-13	81.100	81.780	80.380	80.960	65.630	161,099
2022-07-12	80.660	81.740	80.420	81.300	65.905	139,672
2022-07-11	81.400	82.360	80.960	81.060	65.711	122,880
2022-07-08	81.620	82.420	81.260	82.280	66.700	185,612
2022-07-07	80.960	81.860	80.740	81.460	66.035	134,401
2022-07-06	79.920	80.740	79.920	80.260	65.062	137,102
2022-07-05	80.600	81.200	79.140	79.320	64.300	158,893
2022-07-04	80.960	81.280	80.200	80.260	65.062	74,848
2022-07-01	79.020	80.800	78.780	80.300	65.095	141,153
2022-06-30	79.660	80.080	78.520	79.680	64.592	256,881
2022-06-29	80.180	80.680	79.580	80.580	65.322	138,636
2022-06-28	82.100	82.660	80.920	81.020	65.678	192,275
2022-06-27	81.240	82.200	81.020	81.660	66.197	151,085
2022-06-24	79.120	80.820	79.000	80.620	65.354	154,018
2022-06-23	79.100	79.100	78.200	78.740	63.830	131,280
2022-06-22	79.360	79.520	78.000	79.260	64.252	164,554
2022-06-21	80.140	80.880	79.660	79.860	64.738	105,789
2022-06-20	80.360	80.600	79.660	79.720	64.624	104,887
2022-06-17	79.700	80.980	79.220	79.980	64.835	343,365
2022-06-16	80.980	81.300	79.200	79.480	64.430	250,088
2022-06-15	80.520	81.980	80.280	81.360	65.954	225,236
2022-06-14	81.560	82.080	79.700	79.740	64.641	351,428
2022-06-13	82.440	82.600	80.960	81.080	65.727	191,775
2022-06-10	84.280	84.380	82.980	83.280	67.510	198,372
2022-06-09	85.400	85.980	84.620	84.940	68.856	207,975
2022-06-08	86.680	86.680	85.580	85.900	69.634	135,847
2022-06-07	86.260	86.880	85.940	86.640	70.234	158,855
2022-06-06	86.720	87.340	86.420	86.820	70.380	87,863
2022-06-03	86.960	86.960	86.080	86.100	69.796	107,558
2022-06-02	85.620	86.580	85.540	86.520	70.137	147,208
2022-06-01	86.520	86.820	85.180	85.180	69.051	191,077
2022-05-31	87.100	87.240	85.820	85.960	69.683	1,008,421
2022-05-30	86.900	88.000	86.680	87.680	71.077	194,951
2022-05-27	85.780	87.140	85.600	86.920	70.461	157,238
2022-05-26	85.180	85.680	85.000	85.380	69.213	184,928
2022-05-25	85.420	85.580	84.200	85.080	68.969	191,679
2022-05-24	84.280	85.360	84.280	84.780	68.726	149,071
2022-05-23	85.980	86.160	84.680	85.500	69.310	167,357
2022-05-20	84.420	85.640	84.120	84.700	68.661	182,077
2022-05-19	84.000	84.020	83.080	83.780	67.916	228,942
2022-05-18	86.060	86.380	84.900	84.920	68.840	124,785
2022-05-17	85.300	86.340	85.000	85.800	69.553	137,541
2022-05-16	84.500	85.100	83.840	84.860	68.791	137,910
2022-05-13	85.020	85.040	83.660	84.740	68.694	246,281
2022-05-12	83.200	85.120	82.800	84.800	68.743	170,684
2022-05-11	83.060	84.760	82.760	84.540	68.532	270,498
2022-05-10	83.440	83.960	82.560	82.560	66.927	155,603
2022-05-09	83.400	83.880	82.440	82.440	66.829	278,920

← NewerPage 19 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.