Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.825	79.950	78.500	79.500	76.035	150,323
2026-04-29	79.625	79.650	78.850	79.067	75.621	10,003
2026-04-28	79.900	79.900	79.350	79.542	76.075	8,796
2026-04-27	79.800	79.800	79.200	79.753	76.276	13,553
2026-04-24	80.300	80.350	79.550	79.786	76.308	36,771
2026-04-23	80.000	80.600	79.950	80.300	76.800	25,113
2026-04-22	80.575	81.100	80.150	80.576	77.063	10,332
2026-04-21	81.400	81.600	80.600	80.936	77.408	5,754
2026-04-20	81.900	81.900	81.250	81.589	78.032	88,359
2026-04-17	81.525	82.500	81.250	82.245	78.660	94,007
2026-04-16	81.200	81.800	81.100	81.589	78.032	71,905
2026-04-15	80.800	81.200	80.800	80.850	77.326	40,265
2026-04-14	81.200	81.450	80.582	81.200	77.660	47,197
2026-04-13	80.250	81.000	80.250	80.780	77.259	4,631
2026-04-10	80.525	81.800	80.500	81.491	77.939	91,751
2026-04-09	81.000	81.550	80.037	80.037	76.548	41,306
2026-04-08	81.200	82.700	81.200	81.500	77.947	110,700
2026-04-07	79.000	80.000	78.850	79.651	76.179	16,521
2026-04-02	78.000	78.950	77.700	78.949	75.508	175,130
2026-04-01	79.400	79.400	78.450	78.650	75.222	4,334
2026-03-31	77.525	78.125	77.150	77.816	74.424	8,928
2026-03-30	76.200	77.100	76.050	76.690	73.347	8,768
2026-03-27	76.525	78.350	76.000	76.222	72.900	9,500
2026-03-26	76.850	76.850	76.000	76.480	73.146	99,949
2026-03-25	76.625	77.100	76.600	76.877	73.526	2,226
2026-03-24	76.000	76.200	75.250	75.800	72.496	9,322
2026-03-23	75.250	76.800	73.700	75.900	72.592	4,585
2026-03-20	77.300	78.100	76.000	76.548	73.211	1,515
2026-03-19	78.200	78.200	77.300	77.516	74.137	14,679
2026-03-18	79.000	79.850	78.800	79.000	75.556	3,295
2026-03-17	79.200	79.200	76.850	78.472	75.051	2,560
2026-03-16	79.200	79.200	78.100	78.250	74.839	12,227
2026-03-13	78.925	79.950	77.750	79.265	75.809	3,220
2026-03-12	79.450	79.450	78.700	79.200	75.748	14,648
2026-03-11	80.400	80.550	78.700	79.328	75.870	8,471
2026-03-10	81.000	82.000	81.000	81.231	77.690	57,348
2026-03-09	80.625	81.350	79.200	79.901	76.418	11,149
2026-03-06	83.100	83.100	82.050	82.267	78.681	36,203
2026-03-05	83.000	83.625	82.450	82.625	79.023	5,984
2026-03-04	81.450	82.675	81.450	82.403	78.811	9,370
2026-03-03	83.000	83.000	81.050	81.725	78.163	4,770
2026-03-02	83.300	83.950	82.600	83.850	80.195	16,717
2026-02-27	84.850	85.600	84.850	85.267	81.550	41,889
2026-02-26	84.250	85.250	83.650	84.846	81.147	39,124
2026-02-25	84.525	84.900	84.100	84.250	80.578	51,626
2026-02-24	83.550	84.450	83.550	84.235	80.563	6,706
2026-02-23	84.300	84.300	82.450	83.890	80.233	4,500
2026-02-20	83.450	84.200	83.450	83.876	80.220	6,788
2026-02-19	84.200	84.500	83.750	83.956	80.296	5,934
2026-02-18	83.750	84.350	83.750	84.058	80.394	28,459
2026-02-17	82.750	83.800	82.750	83.699	80.051	2,767
2026-02-16	82.925	83.350	82.800	83.000	79.382	1,250
2026-02-13	82.775	83.000	82.500	82.716	79.110	4,696
2026-02-12	83.000	83.650	82.800	83.274	79.644	6,176
2026-02-11	83.300	83.850	83.100	83.567	79.924	6,881
2026-02-10	83.125	83.775	83.125	83.413	79.777	2,733
2026-02-09	81.250	83.450	81.250	83.033	79.413	9,548
2026-02-06	80.450	81.150	80.400	80.827	77.303	6,682
2026-02-05	81.300	81.500	80.700	81.121	77.585	6,639
2026-02-04	80.900	82.250	80.900	81.700	78.139	179,949

← NewerPage 3 of 22 · 1,265 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.