Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	68.950	69.550	68.850	69.550	60.737	129,564
2025-02-24	68.900	69.300	68.750	68.950	60.213	91,358
2025-02-21	67.700	68.650	67.700	68.550	59.863	103,254
2025-02-20	67.500	68.050	67.450	67.600	59.034	82,916
2025-02-19	68.600	68.600	67.550	67.600	59.034	80,483
2025-02-18	68.450	68.650	68.050	68.650	59.951	100,710
2025-02-17	68.350	68.800	68.250	68.450	59.776	70,038
2025-02-14	68.450	68.850	68.200	68.650	59.951	84,245
2025-02-13	68.100	68.550	67.850	68.550	59.863	103,615
2025-02-12	67.250	67.900	67.200	67.700	59.121	117,950
2025-02-11	66.600	67.150	66.450	67.000	58.510	152,549
2025-02-10	66.250	66.650	66.100	66.600	58.160	178,923
2025-02-07	66.800	67.100	66.200	66.200	57.811	113,669
2025-02-06	66.500	67.400	66.400	66.950	58.466	85,320
2025-02-05	66.000	66.250	65.650	66.250	57.855	92,977
2025-02-04	65.550	66.300	65.050	66.300	57.898	120,341
2025-02-03	66.150	66.300	64.950	65.650	57.331	116,719
2025-01-31	67.900	67.950	67.150	67.200	58.684	110,080
2025-01-30	67.250	68.050	67.100	67.900	59.296	79,193
2025-01-29	66.650	67.150	66.200	67.100	58.597	182,484
2025-01-28	66.200	66.850	66.200	66.600	58.160	72,566
2025-01-27	65.250	66.450	65.200	66.200	57.811	88,697
2025-01-24	66.650	66.950	66.050	66.050	57.680	84,347
2025-01-23	66.550	66.600	66.100	66.550	58.117	105,675
2025-01-22	66.300	66.750	66.300	66.350	57.942	97,215
2025-01-21	66.000	66.200	66.000	66.150	57.767	85,855
2025-01-20	66.350	66.400	65.750	66.150	57.767	84,886
2025-01-17	65.500	65.950	65.450	65.950	57.593	126,633
2025-01-16	65.500	65.600	64.800	65.300	57.025	135,635
2025-01-15	65.250	65.450	64.350	65.200	56.938	170,063
2025-01-14	65.700	65.900	65.050	65.100	56.851	117,406
2025-01-13	65.600	65.800	65.250	65.350	57.069	133,671
2025-01-10	66.750	66.900	65.950	66.000	57.636	72,795
2025-01-09	67.100	67.350	66.900	67.000	58.510	76,187
2025-01-08	66.350	67.350	66.300	67.300	58.772	136,519
2025-01-07	66.200	67.200	66.200	66.400	57.986	111,946
2025-01-06	65.900	66.800	65.850	66.150	57.767	102,402
2025-01-03	65.800	66.000	65.500	65.550	57.244	59,302
2025-01-02	66.050	66.150	65.500	65.900	57.549	67,069
2024-12-31	65.300	66.100	65.300	66.050	57.680	35,902
2024-12-30	65.000	65.600	65.000	65.300	57.025	63,318
2024-12-27	65.100	65.350	65.050	65.100	56.851	100,445
2024-12-24	64.700	65.050	64.700	65.050	56.807	16,415
2024-12-23	64.450	64.750	64.350	64.600	56.414	57,411
2024-12-20	63.950	64.650	63.850	64.550	56.370	232,647
2024-12-19	64.400	64.600	64.100	64.350	56.196	115,107
2024-12-18	65.000	65.550	64.900	65.150	56.894	129,793
2024-12-17	64.750	65.200	64.500	64.950	56.720	148,325
2024-12-16	65.050	65.450	64.950	65.050	56.807	128,236
2024-12-13	65.650	65.900	64.700	65.300	57.025	132,815
2024-12-12	66.100	66.200	65.700	65.900	57.549	91,031
2024-12-11	65.850	66.400	65.700	66.000	57.636	82,939
2024-12-10	66.100	66.300	65.950	66.150	57.767	93,290
2024-12-09	66.300	66.500	66.050	66.500	58.073	91,146
2024-12-06	65.750	66.200	65.750	66.150	57.767	87,351
2024-12-05	65.600	65.850	65.550	65.800	57.462	73,793
2024-12-04	65.150	65.700	65.100	65.600	57.287	60,523
2024-12-03	65.700	65.900	65.000	65.150	56.894	80,183
2024-12-02	65.100	65.700	65.100	65.650	57.331	92,534
2024-11-29	65.400	65.550	65.200	65.450	57.156	96,536

← NewerPage 8 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.