Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	75.500	75.850	75.500	75.600	70.892	53,192
2025-08-14	75.150	75.500	75.100	75.450	70.752	54,157
2025-08-13	74.700	75.100	74.650	74.900	70.236	74,463
2025-08-12	74.650	74.800	74.250	74.550	69.908	56,288
2025-08-11	75.000	75.000	74.300	74.450	69.814	76,366
2025-08-08	74.100	74.550	74.000	74.550	69.908	119,472
2025-08-07	73.350	74.300	73.350	74.150	69.533	49,473
2025-08-06	72.800	73.600	72.800	73.350	68.782	95,971
2025-08-05	72.600	73.050	72.500	72.500	67.985	100,020
2025-08-04	72.250	72.700	72.100	72.250	67.751	75,915
2025-08-01	72.500	73.200	71.950	72.050	67.563	94,789
2025-07-31	74.450	74.700	73.600	73.600	69.017	103,772
2025-07-30	76.000	76.000	74.450	74.800	70.142	112,660
2025-07-29	76.550	76.550	75.900	75.950	71.220	77,248
2025-07-28	76.700	77.000	76.450	76.500	71.736	131,081
2025-07-25	75.950	76.350	75.550	76.150	71.408	54,662
2025-07-24	76.200	76.200	75.400	76.000	71.267	85,842
2025-07-23	74.750	75.600	74.750	75.550	70.845	70,300
2025-07-22	74.450	74.600	73.900	74.250	69.626	77,866
2025-07-21	74.100	74.500	73.950	74.400	69.767	60,189
2025-07-18	74.000	74.250	73.750	73.950	69.345	63,988
2025-07-17	73.700	73.950	73.550	73.850	69.251	46,432
2025-07-16	73.350	73.700	73.200	73.200	68.642	66,088
2025-07-15	73.600	73.900	73.300	73.450	68.876	60,062
2025-07-14	73.200	73.600	73.200	73.450	68.876	44,210
2025-07-11	73.850	73.900	73.550	73.850	69.251	63,739
2025-07-10	73.300	74.050	73.300	73.950	69.345	66,306
2025-07-09	73.200	73.400	72.900	73.100	68.548	41,927
2025-07-08	73.250	73.250	72.650	72.950	68.407	44,963
2025-07-07	72.550	73.200	72.500	73.000	68.454	65,039
2025-07-04	72.650	72.650	72.200	72.550	68.032	37,789
2025-07-03	73.400	73.450	72.700	72.850	68.314	61,316
2025-07-02	73.000	73.400	72.650	73.150	68.595	126,018
2025-07-01	72.450	72.650	72.000	72.650	68.126	79,366
2025-06-30	73.350	73.350	72.300	72.300	67.798	93,747
2025-06-27	72.150	72.950	72.050	72.950	68.407	90,557
2025-06-26	71.650	71.900	71.500	71.600	67.141	99,291
2025-06-25	72.100	72.150	71.450	71.650	67.188	85,235
2025-06-24	72.000	72.400	71.800	72.050	67.563	119,786
2025-06-23	70.350	71.250	70.250	71.050	66.626	163,916
2025-06-20	71.000	71.300	70.450	70.900	66.485	556,610
2025-06-19	70.700	71.000	70.550	70.750	66.344	84,809
2025-06-18	71.750	71.850	70.800	71.350	66.907	133,740
2025-06-17	71.750	72.200	71.450	71.950	67.470	126,202
2025-06-16	72.000	72.750	71.900	72.300	67.798	147,592
2025-06-13	72.000	72.650	71.750	72.000	67.516	60,225
2025-06-12	72.800	73.400	72.350	72.950	68.407	76,477
2025-06-11	73.500	73.800	73.400	73.400	68.829	67,922
2025-06-10	72.750	73.600	72.750	73.550	68.970	67,446
2025-06-09	72.950	73.100	72.700	72.750	68.220	66,956
2025-06-06	72.400	72.950	72.200	72.850	68.314	54,453
2025-06-05	72.850	73.300	72.050	72.500	67.985	103,587
2025-06-04	73.000	73.300	72.500	72.650	68.126	117,732
2025-06-03	71.850	72.750	71.600	72.650	68.126	118,378
2025-06-02	71.700	71.950	71.250	71.750	67.282	111,472
2025-05-30	72.000	72.500	71.700	71.950	67.470	358,700
2025-05-29	72.200	72.200	71.700	72.000	67.516	64,651
2025-05-28	72.000	72.100	71.600	71.800	67.329	92,191
2025-05-27	72.050	72.350	71.800	72.200	67.704	111,635
2025-05-26	72.100	72.650	71.950	72.050	67.563	46,254

← NewerPage 6 of 22 · 1,284 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.