Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	86.280	86.280	83.740	84.000	68.094	243,467
2022-05-05	88.000	88.500	86.020	86.320	69.975	192,502
2022-05-04	86.360	87.080	85.940	86.600	70.202	235,044
2022-05-03	86.920	87.100	86.140	86.240	69.910	193,577
2022-05-02	90.120	90.280	84.280	89.160	70.048	206,759
2022-04-29	90.840	91.100	90.020	90.580	71.163	194,099
2022-04-28	89.100	89.780	88.840	89.600	70.393	132,882
2022-04-27	88.580	89.360	87.260	88.300	69.372	182,796
2022-04-26	91.400	91.400	88.760	88.800	69.765	233,129
2022-04-25	91.140	91.140	89.940	90.480	71.085	166,978
2022-04-22	94.200	94.420	92.100	92.460	72.640	182,066
2022-04-21	95.000	96.100	94.800	95.380	74.934	175,295
2022-04-20	94.260	95.200	94.020	94.880	74.541	154,933
2022-04-19	93.920	94.160	93.080	93.820	73.709	124,063
2022-04-14	93.220	94.080	92.840	93.720	73.630	116,274
2022-04-13	92.220	92.960	91.740	92.900	72.986	108,587
2022-04-12	92.500	93.440	91.800	92.500	72.672	97,273
2022-04-11	93.320	94.300	93.020	93.360	73.347	151,877
2022-04-08	92.840	93.720	92.800	93.520	73.473	103,413
2022-04-07	92.840	93.340	92.400	92.400	72.593	182,494
2022-04-06	94.560	94.780	92.280	92.300	72.515	140,577
2022-04-05	94.840	95.520	94.260	94.780	74.463	135,189
2022-04-04	95.000	95.460	94.000	95.180	74.777	123,042
2022-04-01	94.340	95.240	93.900	94.700	74.400	82,404
2022-03-31	95.480	95.880	94.120	94.120	73.944	167,768
2022-03-30	96.100	96.100	94.880	95.480	75.013	124,132
2022-03-29	95.120	96.760	95.120	96.160	75.547	156,955
2022-03-28	94.320	95.600	94.260	94.360	74.133	158,042
2022-03-25	94.000	94.520	93.440	94.000	73.850	108,829
2022-03-24	94.420	94.820	93.340	93.380	73.363	101,572
2022-03-23	95.080	95.480	94.200	94.480	74.227	203,920
2022-03-22	94.300	95.020	94.180	94.820	74.494	146,282
2022-03-21	93.820	94.700	93.500	94.280	74.070	145,023
2022-03-18	93.400	94.260	92.500	94.260	74.054	331,834
2022-03-17	94.080	94.620	93.100	93.600	73.536	174,993
2022-03-16	92.400	94.200	92.300	93.700	73.614	190,180
2022-03-15	91.200	91.660	89.800	90.960	71.462	194,247
2022-03-14	90.920	92.200	90.540	91.900	72.200	272,196
2022-03-11	89.600	91.740	88.940	90.040	70.739	339,998
2022-03-10	89.900	90.580	88.240	88.440	69.482	263,976
2022-03-09	86.320	89.740	85.700	89.740	70.503	293,220
2022-03-08	83.740	86.800	83.520	84.080	66.057	403,308
2022-03-07	84.900	86.340	82.240	84.720	66.559	343,505
2022-03-04	89.660	89.860	87.060	87.060	68.398	258,332
2022-03-03	92.280	92.460	90.560	90.560	71.148	139,421
2022-03-02	91.000	92.720	90.320	92.240	72.467	188,056
2022-03-01	92.700	93.020	91.340	91.340	71.760	196,010
2022-02-28	90.580	92.940	90.380	92.940	73.017	587,483
2022-02-25	89.920	92.400	89.500	92.320	72.530	190,396
2022-02-24	89.000	90.400	88.100	89.260	70.126	214,413
2022-02-23	92.440	93.560	91.680	91.760	72.090	139,831
2022-02-22	90.420	92.500	89.680	92.140	72.389	162,600
2022-02-21	94.000	94.140	91.500	92.180	72.420	122,517
2022-02-18	93.800	94.280	93.180	93.500	73.457	130,975
2022-02-17	95.060	95.060	93.500	93.760	73.662	116,572
2022-02-16	94.260	95.000	94.220	94.880	74.541	148,888
2022-02-15	92.720	94.360	92.580	94.000	73.850	167,095
2022-02-14	92.560	93.100	91.300	92.880	72.970	174,957
2022-02-11	93.780	94.680	93.720	94.320	74.102	176,930
2022-02-10	95.200	95.440	94.220	94.800	74.479	164,129

← NewerPage 20 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.