Groep Brussel Lambert NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	102.45	102.70	101.70	102.10	80.214	113,937
2021-11-16	102.65	103.00	102.15	102.30	80.371	99,881
2021-11-15	102.50	102.85	102.20	102.80	80.764	123,376
2021-11-12	102.30	103.35	102.30	102.80	80.764	106,270
2021-11-11	103.25	103.35	102.50	102.55	80.567	97,623
2021-11-10	103.40	103.70	102.90	103.50	81.314	116,563
2021-11-09	103.95	104.20	103.20	103.45	81.274	77,967
2021-11-08	103.70	104.25	103.15	104.05	81.746	135,142
2021-11-05	102.75	105.05	102.70	103.70	81.471	218,734
2021-11-04	103.15	103.75	102.85	103.75	81.510	201,212
2021-11-03	102.00	102.70	101.75	102.70	80.685	115,339
2021-11-02	101.10	102.25	100.95	102.20	80.292	125,428
2021-11-01	101.00	101.80	100.70	101.35	79.625	158,763
2021-10-29	99.660	100.25	99.360	100.25	78.760	171,916
2021-10-28	99.700	100.05	99.540	100.05	78.603	110,310
2021-10-27	99.460	100.20	99.400	99.820	78.423	167,241
2021-10-26	99.180	99.860	99.140	99.620	78.265	113,434
2021-10-25	98.980	99.420	98.720	99.180	77.920	121,357
2021-10-22	98.720	99.580	98.560	99.320	78.030	153,543
2021-10-21	98.360	98.620	98.000	98.480	77.370	147,013
2021-10-20	98.900	99.460	98.500	98.900	77.700	141,264
2021-10-19	97.740	99.040	97.740	99.020	77.794	138,096
2021-10-18	98.000	98.320	97.620	97.760	76.804	120,575
2021-10-15	98.420	98.640	97.760	98.360	77.276	148,651
2021-10-14	97.740	98.480	97.560	98.080	77.056	176,284

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.