Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.000	72.550	71.900	71.900	71.900	91,227
2026-10-15	71.050	72.000	70.700	71.800	71.800	91,147
2026-10-14	70.950	71.000	70.450	71.000	71.000	116,821
2026-10-13	70.000	70.950	70.000	70.700	70.700	127,895
2026-10-12	69.100	69.800	69.100	69.750	69.750	98,302
2026-10-09	68.700	69.000	68.550	68.750	68.750	133,536
2026-10-08	68.550	69.100	67.900	68.200	68.200	146,023
2026-10-07	68.900	69.500	68.500	68.550	68.550	142,949
2026-10-06	69.050	69.750	69.050	69.200	69.200	115,273
2026-10-05	69.400	69.650	68.600	68.950	68.950	88,194
2026-10-02	70.000	70.250	69.400	69.450	69.450	92,755
2026-10-01	70.700	71.000	69.550	69.550	69.550	114,756
2026-09-30	72.550	72.800	71.100	71.100	71.100	181,225
2026-09-29	72.600	73.000	72.400	72.400	72.400	96,024
2026-09-28	73.250	74.000	72.700	72.700	72.700	75,328
2026-09-25	73.650	73.800	73.150	73.200	73.200	66,044
2026-09-24	73.450	73.750	73.200	73.200	73.200	94,170
2026-09-23	74.600	74.800	73.600	73.600	73.600	73,815
2026-09-22	74.250	74.950	74.250	74.550	74.550	64,085
2026-09-21	74.300	74.650	73.900	74.400	74.400	69,812
2026-09-18	74.550	74.700	73.850	73.850	73.850	272,002
2026-09-17	75.000	75.350	74.500	74.800	74.800	73,659
2026-09-16	74.900	75.350	74.750	74.750	74.750	75,663
2026-09-15	74.600	75.250	73.800	74.900	74.900	70,421
2026-09-14	75.000	75.550	74.750	74.850	74.850	79,046
2026-09-11	75.300	75.300	74.750	75.000	75.000	74,750
2026-09-10	74.850	75.750	74.850	75.200	75.200	98,856
2026-09-09	75.150	75.800	74.550	75.050	75.050	138,053
2026-09-08	74.000	75.300	73.850	75.300	75.300	79,590
2026-09-07	73.900	74.250	73.550	74.050	74.050	48,425
2026-09-04	74.050	74.350	73.850	73.950	73.950	63,384
2026-09-03	73.500	74.200	73.500	73.800	73.800	92,897
2026-09-02	73.350	73.650	72.850	73.250	73.250	111,095
2026-09-01	73.800	74.050	73.250	73.650	73.650	79,327
2026-08-31	74.000	74.075	73.550	73.850	73.850	276,435
2026-08-28	73.500	74.250	73.300	73.850	73.850	73,596
2026-08-27	73.350	73.350	72.800	73.200	73.200	92,203
2026-08-26	73.500	73.750	73.000	73.250	73.250	72,480
2026-08-25	73.650	73.800	73.150	73.550	73.550	74,251
2026-08-24	73.000	73.700	72.700	73.650	73.650	74,872
2026-08-21	72.150	73.050	71.900	73.050	73.050	97,408
2026-08-20	72.500	72.950	71.950	72.100	72.100	64,754
2026-08-19	72.750	72.950	72.500	72.700	72.700	61,022
2026-08-18	73.000	73.300	72.650	72.800	72.800	74,952
2026-08-17	74.650	74.900	73.150	73.300	73.300	105,242
2026-08-14	75.050	75.350	74.850	74.850	74.850	74,174
2026-08-13	75.900	75.975	75.000	75.000	75.000	68,652
2026-08-12	77.000	77.050	75.700	75.750	75.750	85,365
2026-08-11	77.600	77.750	76.800	76.800	76.800	98,889
2026-08-10	78.000	78.050	77.050	77.650	77.650	71,788
2026-08-07	78.000	78.650	78.000	78.050	78.050	62,043
2026-08-06	79.650	79.700	78.200	78.200	78.200	64,656
2026-08-05	79.550	79.900	79.200	79.400	79.400	74,372
2026-08-04	78.950	79.900	78.950	79.500	79.500	66,624
2026-08-03	78.300	79.850	77.850	79.000	79.000	78,348
2026-07-31	77.600	78.750	77.400	78.150	78.150	110,832
2026-07-30	78.450	79.250	78.100	78.300	78.300	63,937
2026-07-29	77.950	78.850	77.950	78.300	78.300	72,829
2026-07-28	77.500	78.550	77.500	78.550	78.550	88,519
2026-07-27	78.750	79.150	77.500	77.750	77.750	79,861

Page 1 of 2 · 65 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.