Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 73.600 | 73.600 | 71.400 | 71.717 | 68.591 | 97,180 |
| 2025-11-06 | 76.750 | 76.750 | 76.000 | 76.000 | 72.687 | 5,294 |
| 2025-11-05 | 76.000 | 76.600 | 75.750 | 76.275 | 72.950 | 2,935 |
| 2025-11-04 | 76.150 | 76.650 | 75.500 | 76.134 | 72.816 | 10,029 |
| 2025-11-03 | 76.300 | 76.900 | 75.800 | 76.720 | 73.375 | 13,222 |
| 2025-10-31 | 77.575 | 77.650 | 76.000 | 76.698 | 73.354 | 8,884 |
| 2025-10-30 | 78.150 | 78.150 | 77.550 | 77.600 | 74.217 | 47,401 |
| 2025-10-29 | 78.250 | 78.650 | 78.100 | 78.417 | 74.999 | 12,031 |
| 2025-10-28 | 78.500 | 78.500 | 78.150 | 78.200 | 74.791 | 7,921 |
| 2025-10-27 | 78.525 | 78.650 | 78.200 | 78.449 | 75.030 | 9,215 |
| 2025-10-24 | 78.050 | 78.550 | 77.800 | 78.241 | 74.831 | 166,518 |
| 2025-10-23 | 77.400 | 78.050 | 77.400 | 77.778 | 74.388 | 30,137 |
| 2025-10-22 | 77.575 | 77.950 | 77.500 | 77.850 | 74.457 | 5,706 |
← NewerPage 5 of 5 · 253 trading days
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.