Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	94.040	95.660	94.040	94.860	74.526	126,022
2022-02-08	93.340	93.520	92.680	93.480	73.442	167,515
2022-02-07	93.780	93.780	92.700	93.080	73.127	160,834
2022-02-04	94.660	94.840	92.700	93.200	73.222	159,506
2022-02-03	96.140	96.140	94.420	94.420	74.180	148,850
2022-02-02	96.300	97.120	96.180	96.180	75.563	158,156
2022-02-01	95.440	96.460	95.400	95.960	75.390	165,879
2022-01-31	95.000	95.380	94.280	94.900	74.557	213,564
2022-01-28	94.520	94.700	92.660	94.020	73.866	188,538
2022-01-27	93.100	95.220	92.880	94.560	74.290	138,764
2022-01-26	93.620	95.000	93.440	94.440	74.196	241,608
2022-01-25	93.160	93.420	92.440	93.360	73.347	200,327
2022-01-24	96.100	96.320	92.740	92.740	72.860	243,013
2022-01-21	95.940	96.780	95.780	96.700	75.971	163,641
2022-01-20	97.680	97.820	95.940	96.940	76.160	137,345
2022-01-19	97.880	98.100	97.240	97.740	76.788	146,333
2022-01-18	97.620	98.040	97.200	97.600	76.678	135,356
2022-01-17	98.000	98.240	97.340	97.840	76.867	92,136
2022-01-14	98.100	98.360	97.180	97.520	76.616	138,489
2022-01-13	98.340	98.760	98.000	98.520	77.401	102,827
2022-01-12	98.240	98.460	97.760	98.460	77.354	130,600
2022-01-11	98.300	98.600	97.620	97.820	76.851	117,573
2022-01-10	99.020	99.220	97.520	97.680	76.741	130,485
2022-01-07	99.220	99.240	98.560	98.900	77.700	186,545
2022-01-06	98.740	99.460	98.140	98.940	77.731	174,102
2022-01-05	100.05	100.20	99.740	99.760	78.375	131,495
2022-01-04	99.720	100.45	99.000	99.900	78.485	169,291
2022-01-03	98.500	99.880	98.500	99.320	78.030	104,429
2021-12-31	98.580	98.580	98.160	98.160	77.118	56,137
2021-12-30	98.400	98.800	98.280	98.600	77.464	97,060
2021-12-29	98.520	98.700	98.300	98.340	77.260	93,935
2021-12-28	98.000	98.740	98.000	98.520	77.401	113,065
2021-12-27	97.280	98.200	97.280	97.880	76.898	63,116
2021-12-24	97.400	97.820	97.220	97.620	76.694	25,310
2021-12-23	96.680	97.240	96.600	97.020	76.223	116,717
2021-12-22	96.340	96.600	96.060	96.600	75.893	152,968
2021-12-21	95.720	96.320	95.660	96.260	75.626	160,641
2021-12-20	94.000	94.980	93.620	94.720	74.416	141,930
2021-12-17	95.260	95.700	94.880	95.500	75.029	303,571
2021-12-16	96.340	96.600	95.580	95.640	75.139	207,456
2021-12-15	95.040	95.300	94.600	95.120	74.730	193,336
2021-12-14	96.420	96.640	94.820	94.900	74.557	170,623
2021-12-13	97.720	97.720	96.080	96.260	75.626	120,487
2021-12-10	97.420	97.820	97.100	97.180	76.348	97,281
2021-12-09	98.520	98.620	97.660	98.000	76.993	150,310
2021-12-08	98.820	99.360	98.160	98.180	77.134	165,521
2021-12-07	98.000	99.000	97.960	98.720	77.558	128,890
2021-12-06	96.280	97.100	95.940	97.060	76.254	146,362
2021-12-03	96.800	96.900	95.440	95.800	75.264	173,512
2021-12-02	95.700	96.660	95.200	96.280	75.641	182,398
2021-12-01	96.200	96.640	95.900	96.640	75.924	209,823
2021-11-30	95.760	96.600	95.140	95.520	75.044	484,118
2021-11-29	96.760	97.520	96.520	96.820	76.066	222,805
2021-11-26	96.420	97.380	95.620	95.760	75.233	206,534
2021-11-25	98.740	98.980	98.160	98.800	77.621	122,541
2021-11-24	98.420	98.700	97.820	98.480	77.370	130,912
2021-11-23	98.600	98.840	97.320	98.140	77.103	166,442
2021-11-22	100.80	100.85	99.120	99.300	78.014	173,747
2021-11-19	102.50	102.50	100.55	100.95	79.310	239,496
2021-11-18	102.15	102.50	101.95	102.25	80.332	218,823

← NewerPage 21 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.