Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	77.950	78.700	77.950	78.450	78.450	41,081
2026-07-23	77.850	78.400	77.550	78.000	78.000	61,329
2026-07-22	77.050	78.750	77.050	77.850	77.850	69,197
2026-07-21	77.150	77.250	76.750	77.200	77.200	60,979
2026-07-20	76.900	77.600	76.750	77.100	77.100	68,574
2026-07-17	77.700	78.350	76.950	76.950	76.950	60,546
2026-07-16	78.200	78.350	77.100	77.800	77.800	47,009
2026-07-15	78.050	78.200	77.500	77.900	77.900	54,369
2026-07-14	77.800	78.350	77.400	77.900	77.900	72,188
2026-07-13	77.500	78.000	77.500	77.850	77.850	49,229
2026-07-10	78.000	78.250	77.300	77.750	77.750	56,430
2026-07-09	78.200	78.400	77.450	78.100	78.100	49,113
2026-07-08	78.100	78.600	77.800	78.100	78.100	76,488
2026-07-07	78.700	78.900	78.400	78.450	78.450	63,670
2026-07-06	79.250	79.350	78.200	78.750	78.750	54,816
2026-07-03	79.450	79.475	78.700	79.300	79.300	43,078
2026-07-02	79.300	79.700	79.000	79.300	79.300	86,754
2026-07-01	79.600	79.950	79.050	79.550	79.550	63,766
2026-06-30	79.400	80.000	79.200	79.700	79.700	90,916
2026-06-29	78.850	79.500	78.750	79.450	79.450	93,944
2026-06-26	78.900	79.300	78.150	78.950	78.950	122,105
2026-06-25	79.550	79.900	79.100	79.100	79.100	95,501
2026-06-24	78.600	79.800	78.600	79.700	79.700	79,187
2026-06-23	78.800	79.400	78.700	78.800	78.800	88,449
2026-06-22	79.500	79.600	79.150	79.550	79.550	90,210
2026-06-19	79.400	79.600	79.050	79.200	79.200	307,970
2026-06-18	78.700	79.550	78.250	79.300	79.300	78,665
2026-06-17	78.850	79.150	78.450	78.900	78.900	380,508
2026-06-16	80.750	81.250	79.250	79.250	79.250	89,913
2026-06-15	81.050	81.800	80.600	80.850	80.850	57,418
2026-06-12	80.300	80.700	80.000	80.400	80.400	65,098
2026-06-11	80.150	80.650	79.450	79.450	79.450	82,881
2026-06-10	80.200	80.750	79.950	80.350	80.350	66,623
2026-06-09	80.600	81.000	79.750	80.350	80.350	74,061
2026-06-08	80.200	80.800	79.900	80.550	80.550	61,305
2026-06-05	81.500	82.050	80.700	80.700	80.700	75,930
2026-06-04	81.600	82.100	81.450	81.850	81.850	71,891
2026-06-03	82.900	82.900	81.800	81.800	81.800	104,185
2026-06-02	81.950	83.400	81.950	83.000	83.000	131,165
2026-06-01	80.700	82.100	80.250	81.950	81.950	89,685
2026-05-29	80.500	80.900	80.000	80.900	80.900	657,586
2026-05-28	80.850	80.850	80.050	80.650	80.650	59,695
2026-05-27	80.550	81.750	80.550	80.900	80.900	67,017
2026-05-26	81.600	81.650	80.300	80.450	80.450	78,930
2026-05-25	81.250	82.200	81.200	81.950	81.950	41,828
2026-05-22	80.200	81.250	80.100	81.000	81.000	62,760
2026-05-21	79.300	80.400	79.300	80.100	80.100	92,442
2026-05-20	78.650	79.600	78.300	79.400	79.400	78,569
2026-05-19	77.900	79.000	77.800	78.750	78.750	79,714
2026-05-18	77.000	77.950	76.700	77.950	77.950	89,395
2026-05-15	77.250	77.650	76.650	77.500	77.500	89,185
2026-05-14	78.350	78.800	77.150	77.450	77.450	96,950
2026-05-13	81.600	82.500	81.300	82.300	77.175	101,760
2026-05-12	80.500	81.500	80.250	81.500	76.425	91,020
2026-05-11	81.200	81.550	80.900	81.050	76.003	71,201
2026-05-08	81.250	81.800	80.850	81.150	76.097	54,738
2026-05-07	82.150	82.400	81.550	81.900	76.800	83,298
2026-05-06	81.600	83.000	81.350	82.200	77.081	189,979
2026-05-05	80.600	81.150	80.400	80.850	75.815	92,256
2026-05-04	80.200	81.200	80.150	80.600	75.581	87,039

← NewerPage 2 of 22 · 1,283 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.