Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	72.000	72.500	70.350	71.450	67.001	101,569
2025-05-22	72.750	72.950	71.700	72.100	67.610	83,296
2025-05-21	73.250	73.250	72.450	73.050	68.501	87,579
2025-05-20	72.700	73.500	72.100	73.300	68.735	113,226
2025-05-19	72.500	72.700	71.850	72.400	67.892	72,302
2025-05-16	72.300	72.600	72.050	72.550	68.032	98,065
2025-05-15	71.450	72.150	71.450	72.100	67.610	82,627
2025-05-14	71.850	72.100	71.550	71.650	67.188	117,444
2025-05-13	71.200	71.800	71.050	71.600	67.141	80,082
2025-05-12	70.450	71.950	70.450	71.300	66.860	111,842
2025-05-09	68.600	69.900	68.500	69.900	65.547	167,383
2025-05-08	72.900	73.650	72.700	72.750	63.531	117,177
2025-05-07	71.600	72.700	71.050	72.350	63.182	140,999
2025-05-06	72.550	72.550	71.200	71.650	62.571	112,861
2025-05-05	72.000	72.700	71.600	72.500	63.313	87,915
2025-05-02	72.900	73.750	71.350	71.400	62.352	90,035
2025-04-30	71.750	72.500	71.250	72.500	63.313	255,179
2025-04-29	71.650	71.900	71.250	71.250	62.221	70,524
2025-04-28	71.750	72.050	71.500	71.600	62.527	88,448
2025-04-25	71.500	71.600	71.150	71.500	62.440	89,776
2025-04-24	70.600	71.300	70.400	71.000	62.003	72,756
2025-04-23	70.550	70.800	69.950	70.600	61.654	151,003
2025-04-22	69.150	69.700	68.600	69.700	60.868	117,812
2025-04-17	68.650	69.100	68.150	68.850	60.125	64,251
2025-04-16	68.200	68.600	67.950	68.600	59.907	104,115
2025-04-15	67.450	68.600	67.450	68.600	59.907	133,404
2025-04-14	67.500	67.500	66.750	67.200	58.684	128,815
2025-04-11	65.750	66.250	64.400	66.000	57.636	138,497
2025-04-10	66.900	67.000	65.000	65.200	56.938	153,673
2025-04-09	62.900	63.750	61.550	62.300	54.405	187,818
2025-04-08	64.550	65.650	63.750	65.050	56.807	207,171
2025-04-07	65.000	66.050	62.650	62.900	54.929	261,659
2025-04-04	69.500	69.950	66.800	67.300	58.772	193,794
2025-04-03	69.550	70.300	69.400	70.100	61.217	225,019
2025-04-02	70.800	71.000	69.700	70.800	61.828	171,634
2025-04-01	69.400	70.300	69.150	70.300	61.392	86,767
2025-03-31	69.500	69.750	68.550	68.800	60.082	129,838
2025-03-28	70.650	71.250	69.950	70.250	61.348	91,775
2025-03-27	70.400	70.850	70.200	70.750	61.785	83,288
2025-03-26	71.300	71.400	70.650	70.700	61.741	114,618
2025-03-25	70.500	71.450	70.500	70.950	61.959	121,923
2025-03-24	70.850	71.000	70.550	70.550	61.610	117,296
2025-03-21	69.600	70.300	69.300	70.300	61.392	536,674
2025-03-20	69.800	70.100	69.250	69.900	61.042	65,591
2025-03-19	69.150	69.850	69.150	69.750	60.911	140,257
2025-03-18	69.500	69.650	69.050	69.350	60.562	89,790
2025-03-17	68.600	69.300	68.250	69.150	60.387	98,676
2025-03-14	68.000	68.000	67.000	67.700	59.121	160,948
2025-03-13	67.300	68.300	67.300	67.800	59.208	137,320
2025-03-12	67.600	68.000	67.100	67.750	59.165	113,207
2025-03-11	68.850	69.150	67.400	67.400	58.859	140,018
2025-03-10	70.450	70.450	68.800	68.800	60.082	134,115
2025-03-07	69.900	70.500	69.700	70.500	61.566	137,976
2025-03-06	70.300	70.450	69.400	70.200	61.304	165,936
2025-03-05	70.100	70.700	69.800	69.800	60.955	127,539
2025-03-04	69.600	69.900	69.250	69.400	60.606	119,520
2025-03-03	68.700	70.650	68.550	70.200	61.304	125,932
2025-02-28	68.900	69.150	68.650	68.700	59.994	320,352
2025-02-27	69.300	69.650	68.900	69.350	60.562	109,744
2025-02-26	69.600	70.200	69.500	69.750	60.911	101,420

← NewerPage 7 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.