Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	73.250	73.250	72.500	72.849	69.673	34,481
2025-05-20	72.525	73.475	72.200	73.265	70.072	359,005
2025-05-19	72.625	72.700	71.850	72.058	68.917	6,149
2025-05-16	72.300	72.600	72.200	72.382	69.227	51,647
2025-05-15	71.525	72.200	71.450	72.100	68.957	21,478
2025-05-14	71.775	72.100	71.525	71.865	68.733	27,668
2025-05-13	71.300	71.750	71.150	71.573	68.453	29,225
2025-05-12	70.450	72.000	70.300	71.614	68.492	33,647
2025-05-09	68.525	69.800	68.500	69.428	66.401	21,789
2025-05-08	73.000	73.600	72.750	73.050	66.518	11,442
2025-05-07	71.575	72.650	71.100	72.225	65.767	16,778
2025-05-06	72.525	72.550	71.200	71.618	65.214	355,857
2025-05-02	71.825	73.250	71.400	71.689	65.279	34,166
2025-04-30	71.875	72.500	71.250	71.650	65.244	51,887
2025-04-29	71.900	71.900	71.250	71.300	64.925	9,406
2025-04-28	71.550	72.000	71.550	71.808	65.387	3,609
2025-04-25	71.400	71.650	71.200	71.500	65.107	31,811
2025-04-24	70.575	71.300	70.400	70.753	64.426	8,046
2025-04-23	70.150	70.800	70.150	70.448	64.149	28,009
2025-04-22	69.000	69.700	69.000	69.207	63.019	4,448
2025-04-17	68.625	69.100	68.200	68.880	62.721	4,117
2025-04-16	68.000	68.600	68.000	68.150	62.056	3,057
2025-04-15	67.525	68.600	67.500	67.950	61.874	46,518
2025-04-14	67.250	67.350	66.800	67.016	61.024	147,562
2025-04-11	65.000	66.100	64.650	65.135	59.311	124,431
2025-04-10	65.050	66.650	65.050	65.501	59.644	44,404
2025-04-09	63.450	63.500	61.600	62.300	56.730	18,227
2025-04-08	64.525	65.600	64.050	64.910	59.106	61,054
2025-04-07	65.000	65.700	62.750	64.924	59.119	12,758
2025-04-04	69.450	70.700	66.800	67.600	61.556	64,624
2025-04-03	69.575	70.250	69.400	69.963	63.708	163,895
2025-04-02	70.200	70.850	69.700	70.735	64.410	33,749
2025-04-01	69.000	70.300	68.950	70.150	63.878	10,150
2025-03-31	69.550	69.550	68.550	68.843	62.688	6,780
2025-03-28	70.725	70.950	70.100	70.199	63.922	2,747
2025-03-27	70.775	70.850	70.300	70.750	64.424	24,640
2025-03-26	71.050	71.400	70.650	71.000	64.652	7,203
2025-03-25	70.625	71.400	70.450	71.009	64.660	21,165
2025-03-24	70.625	70.950	70.550	70.778	64.450	20,373
2025-03-21	69.525	70.303	69.400	69.733	63.498	12,030
2025-03-20	69.775	70.050	69.275	69.805	63.564	48,092
2025-03-19	69.300	69.800	69.250	69.663	63.434	11,606
2025-03-18	69.575	69.650	69.000	69.150	62.967	3,620
2025-03-17	68.300	69.250	68.250	68.825	62.671	4,980
2025-03-14	67.950	67.950	67.050	67.277	61.261	19,691
2025-03-13	67.300	68.300	67.300	67.817	61.753	113,153
2025-03-12	67.400	68.050	67.100	67.697	61.643	11,910
2025-03-11	68.400	69.100	67.400	68.383	62.269	11,683
2025-03-10	70.350	70.500	68.950	69.435	63.226	5,918
2025-03-07	69.875	70.350	69.800	70.000	63.741	79,515
2025-03-06	70.350	70.400	69.400	70.016	63.755	8,941
2025-03-05	69.800	70.700	69.800	70.356	64.065	68,169
2025-03-04	69.625	70.700	69.300	69.400	63.195	21,246
2025-03-03	68.550	70.450	68.550	70.289	64.004	8,425
2025-02-28	68.825	69.150	68.698	68.755	62.608	113,784
2025-02-27	69.100	69.600	69.000	69.199	63.012	8,629
2025-02-26	69.500	70.150	69.500	69.815	63.572	6,826
2025-02-25	68.925	69.550	68.900	69.424	63.217	12,168
2025-02-24	68.800	69.350	68.800	68.916	62.754	18,712
2025-02-21	67.800	68.650	67.800	68.222	62.122	6,632

← NewerPage 7 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.