Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	67.450	68.100	67.450	67.600	61.556	8,835
2025-02-19	68.525	68.700	67.600	67.807	61.744	5,905
2025-02-18	68.450	68.550	68.100	68.397	62.281	4,072
2025-02-17	68.350	68.800	68.350	68.600	62.466	238,387
2025-02-14	68.450	68.850	68.200	68.747	62.600	13,450
2025-02-13	68.000	68.550	67.900	68.317	62.208	231,418
2025-02-12	67.350	67.900	67.350	67.610	61.565	9,607
2025-02-11	66.650	67.150	66.650	67.050	61.055	13,668
2025-02-10	66.200	66.600	66.100	66.296	60.368	16,992
2025-02-07	66.200	67.000	66.200	66.453	60.511	9,509
2025-02-06	66.600	67.400	66.600	67.089	61.091	6,380
2025-02-05	65.775	66.050	65.775	65.976	60.076	5,979
2025-02-04	65.525	66.300	65.250	66.162	60.246	15,461
2025-02-03	66.250	66.250	64.950	65.290	59.452	27,096
2025-01-31	67.800	67.800	67.200	67.300	61.282	12,712
2025-01-30	67.150	68.050	67.150	67.791	61.729	199,363
2025-01-29	66.575	67.100	66.350	66.951	60.964	40,982
2025-01-28	66.200	66.850	66.200	66.588	60.634	7,052
2025-01-27	65.350	66.450	65.200	66.132	60.219	607,907
2025-01-24	66.575	66.950	66.050	66.495	60.549	7,803
2025-01-23	66.525	66.550	66.100	66.450	60.508	12,475
2025-01-22	66.300	66.650	66.300	66.525	60.576	6,175
2025-01-21	66.000	66.200	66.000	66.149	60.235	6,916
2025-01-20	66.250	66.400	65.800	65.850	59.962	40,755
2025-01-17	65.500	65.950	65.500	65.880	59.989	14,710
2025-01-16	65.000	65.700	64.850	65.100	59.279	11,305
2025-01-15	65.000	65.950	64.425	65.018	59.204	14,311
2025-01-14	65.250	65.950	65.100	65.100	59.279	24,825
2025-01-13	65.300	65.800	65.300	65.529	59.670	6,236
2025-01-10	66.525	70.000	66.000	66.301	60.373	104,331
2025-01-09	67.200	67.350	67.050	67.111	61.110	3,873
2025-01-08	66.450	67.350	66.450	66.811	60.837	13,644
2025-01-07	66.350	67.200	66.300	66.687	60.724	12,419
2025-01-06	65.900	66.750	65.900	66.274	60.348	9,335
2025-01-03	65.875	66.000	65.500	65.701	59.826	5,961
2025-01-02	66.000	66.100	65.500	65.772	59.891	6,866
2024-12-31	65.400	65.950	65.400	65.776	59.895	4,653
2024-12-30	65.150	65.600	65.050	65.205	59.375	13,036
2024-12-27	65.100	65.400	65.100	65.208	59.378	6,287
2024-12-24	64.850	65.050	64.850	65.000	59.188	1,267
2024-12-23	64.400	64.750	64.350	64.700	58.915	32,194
2024-12-20	64.000	64.700	63.950	64.150	58.414	6,508
2024-12-19	64.600	64.600	64.100	64.360	58.606	157,891
2024-12-18	65.000	65.500	65.000	65.264	59.429	11,085
2024-12-17	64.575	65.350	64.550	64.953	59.145	10,668
2024-12-16	65.000	65.350	65.000	65.100	59.279	15,071
2024-12-13	65.575	65.950	64.800	65.750	59.871	166,178
2024-12-12	65.725	66.450	65.700	65.900	60.008	97,979
2024-12-11	65.775	66.400	65.750	66.050	60.144	85,737
2024-12-10	66.000	66.300	66.000	66.250	60.326	6,484
2024-12-09	66.100	66.500	66.100	66.264	60.339	5,462
2024-12-06	65.875	66.150	65.875	66.150	60.235	10,324
2024-12-05	65.550	65.850	65.550	65.700	59.826	13,087
2024-12-04	65.000	65.700	65.000	65.559	59.697	7,935
2024-12-03	65.150	65.950	65.000	65.320	59.479	10,422
2024-12-02	65.150	65.650	65.150	65.408	59.560	6,680
2024-11-29	65.200	65.550	65.200	65.369	59.524	62,046
2024-11-28	65.300	65.600	65.200	65.420	59.570	28,708
2024-11-27	64.875	65.200	64.750	65.109	59.288	7,414
2024-11-26	65.350	65.600	65.000	65.279	59.442	13,086

← NewerPage 8 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.