Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	80.900	82.250	80.900	81.700	78.139	179,949
2026-02-03	80.700	81.450	80.700	80.981	77.451	21,428
2026-02-02	79.350	80.800	79.225	79.751	76.275	11,942
2026-01-30	79.575	80.025	79.550	79.780	76.302	9,655
2026-01-29	79.800	80.900	79.800	80.584	77.071	20,626
2026-01-28	78.850	79.500	78.850	79.197	75.745	108,179
2026-01-27	79.525	79.900	79.050	79.325	75.867	4,068
2026-01-26	80.100	80.300	79.500	79.901	76.418	8,042
2026-01-23	80.300	80.300	79.650	79.785	76.307	2,104
2026-01-22	80.000	80.800	79.600	80.339	76.837	6,423
2026-01-21	78.000	79.250	78.000	79.100	75.652	1,930
2026-01-20	78.100	78.300	77.800	78.044	74.642	9,650
2026-01-19	79.075	79.075	78.550	78.732	75.300	2,882
2026-01-16	80.750	80.750	80.150	80.300	76.800	7,763
2026-01-15	80.525	81.100	80.450	80.847	77.323	22,542
2026-01-14	79.775	80.300	79.300	79.600	76.130	15,285
2026-01-13	77.925	79.200	77.650	78.677	75.247	21,319
2026-01-12	79.050	79.250	77.500	77.981	74.582	6,146
2026-01-09	78.300	79.250	78.300	79.028	75.583	153,757
2026-01-08	78.000	78.356	77.800	78.312	74.898	122,386
2026-01-07	77.300	78.100	77.300	77.978	74.579	31,275
2026-01-06	77.800	77.800	77.050	77.291	73.922	33,424
2026-01-05	76.875	77.700	76.400	76.492	73.157	5,557
2026-01-02	76.200	76.400	75.800	76.132	72.813	4,247
2025-12-31	75.775	75.900	75.736	75.736	72.435	216
2025-12-30	75.450	76.200	75.300	75.648	72.351	3,317
2025-12-29	75.300	75.700	75.300	75.591	72.296	2,261
2025-12-24	75.300	75.300	75.300	75.300	72.018	37
2025-12-23	75.025	75.450	75.025	75.050	71.779	7,959
2025-12-22	74.616	75.450	74.616	75.085	71.812	8,393
2025-12-19	74.725	75.050	74.650	74.743	71.485	7,866
2025-12-18	74.150	75.000	74.150	74.750	71.492	6,395
2025-12-17	74.200	74.550	74.050	74.430	71.185	6,226
2025-12-16	73.900	74.400	73.900	74.150	70.918	24,767
2025-12-15	73.725	74.450	73.725	73.797	70.580	23,383
2025-12-12	73.675	74.215	73.675	74.215	70.980	1,075
2025-12-11	73.000	73.700	73.000	73.564	70.357	2,744
2025-12-10	73.400	73.400	72.950	73.141	69.953	5,426
2025-12-09	73.550	74.125	73.550	73.600	70.392	27,594
2025-12-08	74.350	74.500	74.050	74.211	70.976	5,876
2025-12-05	73.900	74.750	73.900	74.622	71.369	5,576
2025-12-04	73.575	74.150	73.500	73.613	70.404	1,829
2025-12-03	73.350	73.950	73.350	73.518	70.314	6,212
2025-12-02	74.050	74.800	73.800	73.933	70.710	2,867
2025-12-01	74.400	74.800	74.050	74.780	71.520	14,790
2025-11-28	73.900	74.600	73.900	74.550	71.300	9,886
2025-11-27	74.000	74.100	73.700	73.919	70.697	1,689
2025-11-26	73.450	73.800	73.450	73.650	70.440	4,463
2025-11-25	73.575	73.700	73.150	73.600	70.392	3,047
2025-11-24	72.950	73.551	72.950	73.550	70.344	233,758
2025-11-21	72.050	72.950	72.050	72.785	69.613	4,530
2025-11-20	73.250	73.250	72.650	73.051	69.867	4,868
2025-11-19	72.525	73.150	72.300	72.920	69.742	8,253
2025-11-18	73.000	73.350	72.400	72.946	69.766	12,068
2025-11-17	73.800	74.500	73.800	74.048	70.821	3,805
2025-11-14	74.450	74.450	73.800	74.136	70.904	3,687
2025-11-13	74.650	75.300	74.650	74.682	71.427	6,521
2025-11-12	74.150	75.000	74.000	74.483	71.236	19,034
2025-11-11	73.050	73.911	73.050	73.911	70.689	4,123
2025-11-10	71.650	72.850	71.650	72.657	69.490	13,094

← NewerPage 4 of 22 · 1,266 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.