Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	75.100	75.450	75.100	75.200	71.922	32,715
2025-08-13	74.825	75.100	74.550	75.050	71.779	19,182
2025-08-12	74.300	74.700	74.300	74.446	71.200	23,527
2025-08-11	75.000	75.000	74.350	74.370	71.128	10,210
2025-08-08	74.100	74.600	74.100	74.450	71.205	14,113
2025-08-07	73.600	74.300	73.600	74.217	70.982	6,942
2025-08-06	72.875	73.500	72.850	73.300	70.105	10,624
2025-08-05	73.000	73.050	72.350	72.873	69.696	19,168
2025-08-04	72.150	72.700	72.100	72.300	69.148	3,494
2025-08-01	72.575	73.200	72.000	72.028	68.888	4,220
2025-07-31	73.725	74.500	73.600	73.915	70.693	30,141
2025-07-30	76.000	76.000	74.450	74.731	71.473	357,410
2025-07-29	76.100	76.700	75.950	76.100	72.783	4,561
2025-07-28	76.500	76.950	76.500	76.701	73.357	67,056
2025-07-25	76.200	76.300	75.500	76.007	72.694	75,886
2025-07-24	76.200	76.200	75.375	75.786	72.482	10,720
2025-07-23	74.675	75.600	74.650	75.179	71.902	11,019
2025-07-22	74.525	74.600	73.950	74.172	70.939	12,822
2025-07-21	74.200	74.500	74.000	74.308	71.069	320,550
2025-07-18	73.925	74.250	73.750	73.915	70.693	3,771
2025-07-17	73.600	73.900	73.600	73.764	70.549	12,544
2025-07-16	73.200	73.650	73.200	73.382	70.183	4,093
2025-07-15	73.625	73.800	73.300	73.451	70.249	6,079
2025-07-14	73.150	73.550	73.150	73.425	70.224	2,959
2025-07-11	73.875	73.900	73.500	73.720	70.506	6,700
2025-07-10	73.350	74.050	73.350	73.650	70.440	4,145
2025-07-09	73.200	73.350	72.950	73.251	70.058	2,474
2025-07-08	73.200	73.250	72.750	72.967	69.786	3,019
2025-07-07	72.575	73.250	72.550	73.033	69.850	3,777
2025-07-04	72.300	72.700	72.300	72.650	69.483	1,471
2025-07-03	73.400	73.400	72.750	72.917	69.739	5,669
2025-07-02	73.050	74.000	71.000	73.277	70.083	5,126
2025-07-01	72.600	72.600	72.050	72.436	69.278	9,638
2025-06-30	73.000	73.350	72.300	72.464	69.305	18,675
2025-06-27	72.050	72.950	72.050	72.507	69.347	6,271
2025-06-26	71.575	71.850	71.500	71.600	68.479	10,058
2025-06-25	71.825	72.150	71.450	71.625	68.503	4,759
2025-06-24	72.450	72.450	71.850	71.980	68.842	30,851
2025-06-23	70.400	71.250	70.400	70.931	67.839	10,271
2025-06-20	71.000	71.250	70.550	70.995	67.900	28,361
2025-06-19	71.000	71.000	70.650	70.795	67.709	5,624
2025-06-18	71.575	71.950	70.950	71.273	68.166	16,395
2025-06-17	72.100	72.100	71.500	71.850	68.718	8,058
2025-06-16	72.050	72.700	72.000	72.568	69.404	9,587
2025-06-13	72.600	72.600	71.800	71.935	68.799	24,333
2025-06-12	72.925	73.800	72.400	73.223	70.031	4,224
2025-06-11	73.525	73.750	73.400	73.597	70.389	6,360
2025-06-10	73.000	73.550	73.000	73.427	70.226	6,966
2025-06-09	73.000	73.075	72.700	72.925	69.746	3,663
2025-06-06	72.200	72.950	72.200	72.878	69.702	6,905
2025-06-05	73.050	73.250	72.100	72.500	69.340	22,289
2025-06-04	73.000	73.250	72.700	73.063	69.878	9,887
2025-06-03	71.825	72.750	71.700	72.478	69.319	7,511
2025-06-02	71.775	72.000	71.400	71.800	68.670	16,952
2025-05-30	72.100	72.500	71.750	71.900	68.766	151,704
2025-05-29	71.775	72.200	71.750	71.868	68.735	34,295
2025-05-28	72.000	72.100	71.650	71.805	68.675	34,579
2025-05-27	72.200	72.300	71.850	72.050	68.909	6,703
2025-05-23	72.000	72.450	70.400	71.270	68.164	6,580
2025-05-22	72.825	72.900	71.700	71.976	68.838	11,107

← NewerPage 6 of 21 · 1,260 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.