Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	77.500	78.450	77.500	78.356	78.356	69,971
2026-07-27	78.525	79.200	77.500	77.834	77.834	3,975
2026-07-24	77.925	78.900	77.925	77.925	77.925	5,193
2026-07-23	78.000	78.350	77.700	77.775	77.775	6,476
2026-07-22	77.675	78.725	77.000	78.725	78.725	3,934
2026-07-21	77.000	77.300	76.750	76.925	76.925	2,113
2026-07-20	77.600	77.600	76.825	77.100	77.100	26,303
2026-07-17	78.150	78.350	76.950	77.525	77.525	11,966
2026-07-16	77.725	78.350	77.100	78.250	78.250	1,912
2026-07-15	78.200	78.200	77.550	78.050	78.050	77,869
2026-07-14	77.775	78.300	77.450	77.700	77.700	3,503
2026-07-13	77.725	78.050	77.550	77.800	77.800	2,289
2026-07-10	77.525	78.400	77.400	78.050	78.050	1,378
2026-07-09	78.200	78.400	77.450	78.300	78.300	4,432
2026-07-08	78.525	78.600	77.800	78.150	78.150	8,064
2026-07-07	78.950	78.950	78.350	78.740	78.740	3,269
2026-07-06	79.200	79.650	78.200	78.963	78.963	73,505
2026-07-03	79.500	79.500	78.800	79.400	79.400	1,725
2026-07-02	79.000	79.800	79.000	79.200	79.200	1,533
2026-07-01	79.100	79.800	79.100	79.525	79.525	8,554
2026-06-30	79.450	80.000	79.450	79.700	79.700	7,320
2026-06-29	78.825	79.450	78.825	78.950	78.950	4,478
2026-06-26	79.200	79.300	78.200	79.100	79.100	3,082
2026-06-25	79.525	79.950	79.250	79.725	79.725	4,223
2026-06-24	78.750	79.800	78.750	79.050	79.050	10,300
2026-06-23	78.725	79.250	78.700	79.200	79.200	983
2026-06-22	79.600	79.600	77.600	79.350	79.350	100,394
2026-06-19	79.400	79.600	79.150	79.200	79.200	103,896
2026-06-18	78.500	79.500	78.500	78.725	78.725	1,207
2026-06-17	78.525	79.200	78.450	79.100	79.100	8,931
2026-06-16	81.150	81.150	79.250	80.450	80.450	2,191
2026-06-15	80.700	81.800	80.700	80.845	80.845	92,448
2026-06-12	80.100	80.800	80.100	80.675	80.675	2,983
2026-06-11	79.725	80.600	79.450	80.300	80.300	8,474
2026-06-10	80.100	80.750	80.100	80.200	80.200	9,785
2026-06-09	80.575	81.000	79.850	80.653	80.653	2,687
2026-06-08	80.200	80.800	80.050	80.565	80.565	11,142
2026-06-05	81.525	82.000	80.700	81.675	81.675	2,271
2026-06-04	81.600	82.150	81.600	81.625	81.625	3,709
2026-06-03	82.950	82.950	81.900	82.775	82.775	5,848
2026-06-02	82.000	83.350	82.000	82.846	82.846	11,047
2026-06-01	80.525	82.050	80.300	81.700	81.700	15,273
2026-05-29	80.000	80.901	80.000	80.575	80.575	9,211
2026-05-28	80.900	80.900	80.150	80.775	80.775	75,993
2026-05-27	80.550	81.750	80.550	80.825	80.825	116,460
2026-05-26	80.300	81.600	80.300	80.500	80.500	27,092
2026-05-22	80.300	81.200	80.100	80.100	80.100	6,723
2026-05-21	79.450	80.400	79.300	79.300	79.300	4,484
2026-05-20	78.625	79.600	78.350	78.700	78.700	10,264
2026-05-19	78.725	78.900	78.000	78.750	78.750	2,911
2026-05-18	77.525	77.950	76.700	77.950	77.950	153,364
2026-05-15	77.600	77.600	76.750	77.200	77.200	2,285
2026-05-14	78.575	78.700	77.200	78.575	78.575	9,148
2026-05-13	81.450	82.450	81.400	81.400	77.813	30,071
2026-05-12	80.525	81.500	80.350	80.950	77.421	3,161
2026-05-11	81.525	81.550	80.950	81.150	77.613	5,871
2026-05-08	81.650	81.650	80.900	81.050	77.517	4,499
2026-05-07	82.200	82.600	81.550	82.125	78.545	11,327
2026-05-06	81.525	83.000	81.300	82.599	78.999	29,023
2026-05-05	80.550	81.050	80.550	80.913	77.386	185,016

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	3.5875 EUR
2025-05-09	3.5000 EUR
2024-05-09	1.9250 EUR
2023-05-11	1.9250 EUR
2022-05-03	1.9250 EUR
2021-05-04	1.7500 EUR
2020-05-05	2.2050 EUR
2019-04-30	2.1490 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.