Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.500	79.950	78.450	79.500	74.549	106,650
2026-04-29	79.500	79.800	78.825	78.850	73.940	73,101
2026-04-28	79.750	79.950	79.300	79.650	74.690	59,278
2026-04-27	79.800	79.850	79.200	79.600	74.643	56,328
2026-04-24	80.000	80.400	79.450	79.550	74.596	68,276
2026-04-23	79.950	80.550	79.800	80.450	75.440	50,733
2026-04-22	80.600	80.800	80.100	80.200	75.206	64,754
2026-04-21	81.350	81.700	80.450	80.700	75.675	58,334
2026-04-20	81.900	81.900	81.250	81.450	76.378	43,004
2026-04-17	81.250	82.550	81.200	82.450	77.316	102,217
2026-04-16	81.400	81.850	81.000	81.250	76.190	91,118
2026-04-15	80.800	81.200	80.700	81.200	76.144	80,753
2026-04-14	81.200	81.300	80.650	80.800	75.768	119,063
2026-04-13	80.550	81.000	80.200	80.700	75.675	79,499
2026-04-10	80.500	81.850	80.375	81.000	75.956	66,693
2026-04-09	81.050	81.500	79.200	80.400	75.393	99,191
2026-04-08	81.200	82.750	81.000	81.500	76.425	116,629
2026-04-07	79.100	79.925	78.750	79.250	74.315	222,056
2026-04-02	77.800	78.950	77.650	78.950	74.034	68,576
2026-04-01	79.100	79.450	78.400	78.550	73.659	66,761
2026-03-31	77.000	78.150	77.000	77.750	72.908	130,559
2026-03-30	76.100	77.200	75.800	77.000	72.205	100,082
2026-03-27	76.500	76.900	75.750	76.200	71.455	102,150
2026-03-26	76.550	76.750	75.900	76.600	71.830	85,871
2026-03-25	76.350	77.450	76.350	76.900	72.111	85,230
2026-03-24	76.000	76.300	75.200	75.450	70.752	146,739
2026-03-23	74.450	76.800	73.500	75.800	71.080	119,671
2026-03-20	78.150	78.150	75.950	76.000	71.267	232,453
2026-03-19	78.350	78.350	77.200	77.300	72.486	138,993
2026-03-18	79.400	79.900	78.750	78.750	73.846	67,338
2026-03-17	78.350	79.400	77.900	79.250	74.315	81,141
2026-03-16	79.000	79.100	78.000	78.250	73.377	74,612
2026-03-13	78.550	80.050	77.700	79.150	74.221	98,428
2026-03-12	79.650	79.650	78.650	78.950	74.034	118,865
2026-03-11	80.550	80.550	78.650	79.450	74.503	105,507
2026-03-10	81.750	81.750	80.850	80.850	75.815	146,353
2026-03-09	81.000	81.200	79.225	80.400	75.393	132,766
2026-03-06	83.200	83.200	82.000	82.700	77.550	100,461
2026-03-05	83.000	83.650	82.450	82.500	77.363	146,031
2026-03-04	82.200	82.900	81.400	82.900	77.738	105,182
2026-03-03	83.000	83.000	80.950	82.050	76.941	123,575
2026-03-02	83.400	84.150	82.500	83.850	78.629	86,571
2026-02-27	85.150	85.650	84.775	85.050	79.754	159,131
2026-02-26	84.400	85.350	83.700	85.350	80.035	157,176
2026-02-25	84.100	84.900	84.100	84.250	79.004	95,585
2026-02-24	83.550	84.450	83.400	84.050	78.816	118,027
2026-02-23	84.300	84.300	83.300	83.750	78.535	87,741
2026-02-20	83.750	84.200	83.400	84.200	78.957	84,792
2026-02-19	84.200	84.500	83.700	83.800	78.582	94,394
2026-02-18	83.750	84.300	83.700	84.250	79.004	87,535
2026-02-17	82.600	83.800	82.600	83.800	78.582	69,565
2026-02-16	83.300	83.400	82.600	82.600	77.456	35,573
2026-02-13	82.750	83.000	82.350	83.000	77.831	90,918
2026-02-12	83.350	83.700	82.800	83.300	78.113	102,687
2026-02-11	83.850	83.850	82.900	83.250	78.066	90,505
2026-02-10	83.700	83.900	83.050	83.900	78.675	83,311
2026-02-09	81.050	83.600	81.050	83.600	78.394	122,456
2026-02-06	80.550	81.250	80.250	80.800	75.768	70,394
2026-02-05	81.700	81.850	80.600	80.800	75.768	123,579
2026-02-04	81.700	82.250	80.850	81.600	76.519	159,116

← NewerPage 3 of 22 · 1,281 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.