Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 65.250 | 65.550 | 65.150 | 65.500 | 57.200 | 55,750 |
| 2024-11-27 | 64.900 | 65.200 | 64.700 | 65.150 | 56.894 | 72,718 |
| 2024-11-26 | 65.200 | 65.550 | 64.950 | 65.000 | 56.763 | 85,642 |
| 2024-11-25 | 65.550 | 65.900 | 65.000 | 65.550 | 57.244 | 345,456 |
| 2024-11-22 | 64.650 | 65.400 | 64.400 | 65.250 | 56.982 | 103,821 |
| 2024-11-21 | 64.650 | 64.900 | 64.400 | 64.550 | 56.370 | 128,498 |
| 2024-11-20 | 65.100 | 65.400 | 64.650 | 64.900 | 56.676 | 96,970 |
| 2024-11-19 | 65.000 | 65.300 | 64.000 | 64.800 | 56.589 | 109,769 |
| 2024-11-18 | 64.700 | 65.100 | 64.550 | 65.100 | 56.851 | 74,908 |
| 2024-11-15 | 64.500 | 65.050 | 64.300 | 64.650 | 56.458 | 77,968 |
| 2024-11-14 | 64.000 | 65.000 | 64.000 | 64.950 | 56.720 | 100,159 |
| 2024-11-13 | 63.100 | 64.300 | 62.650 | 63.900 | 55.803 | 159,853 |
| 2024-11-12 | 65.800 | 65.950 | 64.200 | 64.200 | 56.065 | 146,277 |
| 2024-11-11 | 66.250 | 66.600 | 66.250 | 66.300 | 57.898 | 101,369 |
| 2024-11-08 | 67.000 | 67.100 | 66.050 | 66.050 | 57.680 | 158,028 |
| 2024-11-07 | 65.150 | 67.250 | 65.150 | 66.800 | 58.335 | 120,199 |
| 2024-11-06 | 66.650 | 67.350 | 65.400 | 65.500 | 57.200 | 105,617 |
| 2024-11-05 | 66.500 | 66.850 | 66.350 | 66.500 | 58.073 | 45,951 |
| 2024-11-04 | 66.750 | 67.100 | 66.500 | 66.500 | 58.073 | 66,894 |
| 2024-11-01 | 66.050 | 67.150 | 66.050 | 66.800 | 58.335 | 66,793 |
| 2024-10-31 | 66.150 | 66.550 | 65.900 | 66.200 | 57.811 | 117,479 |
| 2024-10-30 | 67.600 | 67.750 | 66.650 | 66.750 | 58.291 | 93,705 |
| 2024-10-29 | 68.400 | 68.600 | 67.750 | 67.800 | 59.208 | 61,801 |
| 2024-10-28 | 68.100 | 68.400 | 67.800 | 68.250 | 59.601 | 63,867 |
| 2024-10-25 | 68.100 | 68.200 | 67.700 | 67.900 | 59.296 | 65,644 |
| 2024-10-24 | 68.600 | 68.850 | 68.250 | 68.250 | 59.601 | 79,328 |
| 2024-10-23 | 68.850 | 69.350 | 68.650 | 68.700 | 59.994 | 61,950 |
| 2024-10-22 | 69.300 | 69.400 | 68.900 | 69.050 | 60.300 | 97,249 |
| 2024-10-21 | 70.150 | 70.550 | 69.200 | 69.350 | 60.562 | 139,027 |
| 2024-10-18 | 70.050 | 70.600 | 69.900 | 70.550 | 61.610 | 83,993 |
| 2024-10-17 | 69.250 | 70.300 | 69.100 | 70.000 | 61.130 | 107,025 |
| 2024-10-16 | 69.100 | 69.350 | 68.600 | 69.250 | 60.475 | 136,620 |
| 2024-10-15 | 69.800 | 69.800 | 69.300 | 69.400 | 60.606 | 88,721 |
| 2024-10-14 | 69.200 | 69.600 | 69.100 | 69.600 | 60.780 | 53,947 |
| 2024-10-11 | 68.350 | 69.100 | 68.350 | 69.100 | 60.344 | 93,270 |
| 2024-10-10 | 69.000 | 69.100 | 68.400 | 68.400 | 59.732 | 124,959 |
| 2024-10-09 | 68.950 | 69.150 | 68.750 | 69.000 | 60.256 | 61,730 |
| 2024-10-08 | 68.200 | 68.850 | 68.050 | 68.850 | 60.125 | 86,849 |
| 2024-10-07 | 69.250 | 69.400 | 68.700 | 68.750 | 60.038 | 79,280 |
| 2024-10-04 | 68.700 | 69.450 | 68.700 | 68.850 | 60.125 | 142,436 |
| 2024-10-03 | 69.400 | 69.600 | 68.600 | 68.850 | 60.125 | 88,055 |
| 2024-10-02 | 69.550 | 69.750 | 69.150 | 69.700 | 60.868 | 97,714 |
| 2024-10-01 | 70.100 | 70.400 | 69.450 | 69.650 | 60.824 | 86,815 |
| 2024-09-30 | 70.700 | 70.700 | 69.550 | 69.950 | 61.086 | 140,175 |
| 2024-09-27 | 70.500 | 70.900 | 70.350 | 70.900 | 61.916 | 126,630 |
| 2024-09-26 | 69.300 | 70.650 | 69.300 | 70.200 | 61.304 | 139,518 |
| 2024-09-25 | 68.500 | 69.250 | 68.500 | 69.100 | 60.344 | 88,317 |
| 2024-09-24 | 69.200 | 69.400 | 68.450 | 68.750 | 60.038 | 97,371 |
| 2024-09-23 | 68.250 | 68.800 | 68.200 | 68.750 | 60.038 | 85,101 |
| 2024-09-20 | 69.050 | 69.200 | 68.550 | 68.600 | 59.907 | 215,601 |
| 2024-09-19 | 69.250 | 69.600 | 69.200 | 69.300 | 60.518 | 107,787 |
| 2024-09-18 | 68.950 | 69.050 | 68.600 | 68.800 | 60.082 | 63,840 |
| 2024-09-17 | 69.000 | 69.500 | 68.850 | 69.000 | 60.256 | 85,343 |
| 2024-09-16 | 68.400 | 68.900 | 68.400 | 68.800 | 60.082 | 58,085 |
| 2024-09-13 | 68.500 | 69.000 | 68.500 | 68.650 | 59.951 | 73,457 |
| 2024-09-12 | 67.950 | 68.550 | 67.950 | 68.500 | 59.820 | 104,551 |
| 2024-09-11 | 68.000 | 68.200 | 67.550 | 67.600 | 59.034 | 81,938 |
| 2024-09-10 | 68.850 | 69.200 | 68.000 | 68.000 | 59.383 | 87,316 |
| 2024-09-09 | 68.400 | 68.950 | 68.400 | 68.900 | 60.169 | 76,628 |
| 2024-09-06 | 68.900 | 69.250 | 68.250 | 68.250 | 59.601 | 98,351 |
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.