Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 73.450 | 74.000 | 71.300 | 71.700 | 67.235 | 203,283 |
| 2025-11-06 | 77.150 | 77.150 | 76.000 | 76.000 | 71.267 | 135,887 |
| 2025-11-05 | 76.450 | 76.950 | 75.700 | 76.950 | 72.158 | 130,528 |
| 2025-11-04 | 76.200 | 76.650 | 75.500 | 76.650 | 71.877 | 108,551 |
| 2025-11-03 | 76.500 | 76.900 | 75.950 | 76.900 | 72.111 | 108,670 |
| 2025-10-31 | 77.700 | 77.750 | 75.950 | 76.250 | 71.502 | 92,534 |
| 2025-10-30 | 78.150 | 78.150 | 77.550 | 77.650 | 72.815 | 65,998 |
| 2025-10-29 | 78.250 | 78.650 | 77.950 | 78.150 | 73.283 | 94,688 |
| 2025-10-28 | 78.600 | 78.600 | 78.150 | 78.350 | 73.471 | 90,765 |
| 2025-10-27 | 78.600 | 78.700 | 78.150 | 78.500 | 73.612 | 87,038 |
| 2025-10-24 | 78.400 | 78.550 | 77.750 | 78.450 | 73.565 | 68,598 |
| 2025-10-23 | 77.750 | 78.150 | 77.500 | 78.150 | 73.283 | 82,007 |
| 2025-10-22 | 77.700 | 78.000 | 77.450 | 77.900 | 73.049 | 57,555 |
| 2025-10-21 | 77.850 | 77.850 | 77.350 | 77.800 | 72.955 | 62,081 |
| 2025-10-20 | 77.200 | 77.700 | 76.950 | 77.700 | 72.862 | 67,176 |
| 2025-10-17 | 77.100 | 77.300 | 76.350 | 77.000 | 72.205 | 70,899 |
| 2025-10-16 | 77.750 | 78.200 | 77.300 | 77.800 | 72.955 | 57,772 |
| 2025-10-15 | 77.650 | 77.900 | 77.200 | 77.500 | 72.674 | 88,455 |
| 2025-10-14 | 77.450 | 77.600 | 76.900 | 77.200 | 72.393 | 69,115 |
| 2025-10-13 | 77.700 | 78.000 | 77.350 | 77.450 | 72.627 | 56,489 |
| 2025-10-10 | 78.000 | 78.450 | 77.450 | 77.600 | 72.768 | 82,822 |
| 2025-10-09 | 77.700 | 78.350 | 77.650 | 77.850 | 73.002 | 61,631 |
| 2025-10-08 | 77.350 | 77.900 | 77.300 | 77.700 | 72.862 | 113,224 |
| 2025-10-07 | 77.000 | 77.450 | 76.600 | 77.300 | 72.486 | 81,073 |
| 2025-10-06 | 77.400 | 77.700 | 76.500 | 77.150 | 72.346 | 72,206 |
| 2025-10-03 | 77.500 | 77.550 | 76.900 | 77.500 | 72.674 | 88,816 |
| 2025-10-02 | 76.700 | 77.300 | 76.700 | 77.150 | 72.346 | 137,949 |
| 2025-10-01 | 75.850 | 76.750 | 75.750 | 76.500 | 71.736 | 116,917 |
| 2025-09-30 | 75.950 | 76.100 | 75.550 | 76.050 | 71.314 | 145,334 |
| 2025-09-29 | 75.300 | 75.950 | 75.250 | 75.750 | 71.033 | 117,850 |
| 2025-09-26 | 74.700 | 75.400 | 74.700 | 75.050 | 70.377 | 102,876 |
| 2025-09-25 | 74.900 | 75.050 | 74.600 | 74.600 | 69.955 | 110,408 |
| 2025-09-24 | 74.800 | 75.200 | 73.900 | 74.900 | 70.236 | 129,178 |
| 2025-09-23 | 75.200 | 75.450 | 74.900 | 74.900 | 70.236 | 75,880 |
| 2025-09-22 | 74.900 | 75.250 | 74.750 | 75.050 | 70.377 | 71,968 |
| 2025-09-19 | 74.900 | 75.350 | 74.800 | 74.900 | 70.236 | 397,419 |
| 2025-09-18 | 75.100 | 75.100 | 74.650 | 74.900 | 70.236 | 96,153 |
| 2025-09-17 | 74.500 | 75.000 | 74.350 | 75.000 | 70.330 | 66,109 |
| 2025-09-16 | 75.100 | 75.150 | 74.200 | 74.300 | 69.673 | 82,066 |
| 2025-09-15 | 76.150 | 76.700 | 75.150 | 75.150 | 70.470 | 71,590 |
| 2025-09-12 | 76.100 | 76.200 | 75.800 | 76.000 | 71.267 | 85,502 |
| 2025-09-11 | 75.650 | 76.150 | 75.350 | 76.050 | 71.314 | 76,913 |
| 2025-09-10 | 76.000 | 76.350 | 75.400 | 75.600 | 70.892 | 68,797 |
| 2025-09-09 | 75.950 | 76.300 | 75.650 | 75.700 | 70.986 | 57,568 |
| 2025-09-08 | 75.700 | 75.950 | 75.350 | 75.750 | 71.033 | 42,605 |
| 2025-09-05 | 75.550 | 76.000 | 75.450 | 75.700 | 70.986 | 73,883 |
| 2025-09-04 | 75.000 | 75.750 | 74.800 | 75.300 | 70.611 | 88,692 |
| 2025-09-03 | 74.550 | 75.100 | 74.250 | 75.000 | 70.330 | 40,906 |
| 2025-09-02 | 75.550 | 75.650 | 74.250 | 74.250 | 69.626 | 58,847 |
| 2025-09-01 | 75.200 | 75.600 | 75.200 | 75.600 | 70.892 | 82,040 |
| 2025-08-29 | 75.800 | 75.950 | 75.000 | 75.100 | 70.423 | 131,152 |
| 2025-08-28 | 76.250 | 76.500 | 75.650 | 75.900 | 71.174 | 98,822 |
| 2025-08-27 | 76.100 | 76.400 | 75.950 | 75.950 | 71.220 | 56,510 |
| 2025-08-26 | 75.850 | 76.050 | 75.450 | 76.050 | 71.314 | 336,560 |
| 2025-08-25 | 76.500 | 76.850 | 76.400 | 76.450 | 71.689 | 55,461 |
| 2025-08-22 | 75.700 | 76.750 | 75.650 | 76.700 | 71.924 | 65,739 |
| 2025-08-21 | 76.050 | 76.200 | 75.550 | 75.900 | 71.174 | 32,658 |
| 2025-08-20 | 75.800 | 76.150 | 75.800 | 76.100 | 71.361 | 65,985 |
| 2025-08-19 | 75.100 | 76.150 | 75.100 | 76.050 | 71.314 | 58,839 |
| 2025-08-18 | 75.700 | 75.750 | 74.850 | 75.000 | 70.330 | 64,134 |
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.