Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	81.250	81.450	80.650	81.450	76.378	122,540
2026-02-02	79.550	80.800	79.200	80.800	75.768	83,533
2026-01-30	80.000	80.100	79.550	79.900	74.925	90,288
2026-01-29	79.850	80.850	79.800	80.150	75.159	77,326
2026-01-28	79.000	79.500	78.900	79.500	74.549	58,380
2026-01-27	79.600	80.000	79.050	79.050	74.127	137,507
2026-01-26	80.100	80.400	79.400	79.500	74.549	66,718
2026-01-23	80.300	80.300	79.650	80.050	75.065	50,644
2026-01-22	80.050	80.700	80.000	80.350	75.346	79,100
2026-01-21	78.000	79.250	77.800	79.050	74.127	56,158
2026-01-20	78.100	78.400	77.700	78.300	73.424	74,154
2026-01-19	79.050	79.150	78.500	78.650	73.752	47,523
2026-01-16	80.600	80.800	80.100	80.250	75.253	55,972
2026-01-15	80.200	81.150	80.150	80.550	75.534	80,779
2026-01-14	79.300	80.350	79.300	80.200	75.206	137,984
2026-01-13	78.350	79.400	77.550	78.650	73.752	75,397
2026-01-12	79.150	79.150	77.400	77.500	72.674	60,980
2026-01-09	78.300	79.250	78.250	79.250	74.315	68,036
2026-01-08	77.900	78.400	77.700	78.300	73.424	89,416
2026-01-07	77.350	78.100	77.300	78.000	73.143	97,047
2026-01-06	77.800	77.800	77.000	77.250	72.440	57,011
2026-01-05	76.900	77.700	76.350	77.600	72.768	81,023
2026-01-02	75.800	76.450	75.800	76.250	71.502	26,762
2025-12-31	75.850	75.950	75.500	75.950	71.220	26,642
2025-12-30	75.600	76.200	75.350	76.100	71.361	46,884
2025-12-29	75.300	75.800	75.200	75.450	70.752	63,678
2025-12-24	75.000	75.350	75.000	75.300	70.611	7,627
2025-12-23	75.400	75.500	74.950	75.100	70.423	28,392
2025-12-22	74.800	75.450	74.650	75.450	70.752	61,124
2025-12-19	74.850	75.050	74.650	74.950	70.283	163,266
2025-12-18	74.150	74.950	74.150	74.950	70.283	50,853
2025-12-17	74.450	74.550	74.000	74.400	69.767	60,458
2025-12-16	73.400	74.500	73.400	74.450	69.814	75,089
2025-12-15	73.550	74.450	73.500	73.750	69.157	72,062
2025-12-12	73.600	74.400	73.550	73.550	68.970	53,325
2025-12-11	73.300	73.750	73.050	73.450	68.876	50,709
2025-12-10	73.500	73.500	72.900	73.150	68.595	91,295
2025-12-09	73.950	74.200	73.500	73.600	69.017	58,743
2025-12-08	74.250	74.550	73.800	73.800	69.204	62,924
2025-12-05	73.900	74.800	73.900	74.200	69.579	45,657
2025-12-04	73.650	74.200	73.450	73.900	69.298	56,622
2025-12-03	73.800	74.050	73.300	73.450	68.876	71,040
2025-12-02	74.750	74.750	73.700	73.800	69.204	64,789
2025-12-01	74.400	75.350	74.000	74.650	70.001	87,548
2025-11-28	73.900	74.700	73.800	74.550	69.908	74,192
2025-11-27	73.650	74.000	73.650	73.950	69.345	30,780
2025-11-26	73.850	73.900	73.350	73.650	69.064	62,694
2025-11-25	73.400	73.900	73.050	73.700	69.111	44,203
2025-11-24	73.100	73.550	72.800	73.550	68.970	250,753
2025-11-21	71.950	73.000	71.750	72.800	68.267	96,953
2025-11-20	73.350	73.350	72.650	72.650	68.126	66,430
2025-11-19	72.650	73.200	72.300	72.800	68.267	74,259
2025-11-18	72.750	73.450	72.350	72.900	68.360	100,240
2025-11-17	74.300	74.450	73.850	73.850	69.251	45,548
2025-11-14	74.200	74.450	73.700	74.400	69.767	50,332
2025-11-13	74.850	75.400	74.650	74.650	70.001	69,595
2025-11-12	74.150	75.000	73.900	74.850	70.189	102,560
2025-11-11	73.050	74.000	73.050	74.000	69.392	74,810
2025-11-10	71.550	72.850	71.550	72.850	68.314	144,786
2025-11-07	73.450	74.000	71.300	71.700	67.235	203,283

← NewerPage 4 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.