Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 65.175 | 65.950 | 65.175 | 65.709 | 59.834 | 136,782 |
| 2024-11-22 | 64.400 | 65.400 | 64.400 | 64.796 | 59.002 | 38,504 |
| 2024-11-21 | 64.575 | 64.800 | 64.350 | 64.700 | 58.915 | 18,047 |
| 2024-11-20 | 64.650 | 65.400 | 64.650 | 64.907 | 59.103 | 55,095 |
| 2024-11-19 | 65.000 | 65.300 | 64.050 | 64.452 | 58.689 | 164,831 |
| 2024-11-18 | 64.775 | 65.000 | 64.550 | 64.802 | 59.008 | 4,444 |
| 2024-11-15 | 64.775 | 65.050 | 64.450 | 64.847 | 59.048 | 11,654 |
| 2024-11-14 | 64.000 | 65.000 | 64.000 | 64.663 | 58.881 | 21,468 |
| 2024-11-13 | 64.150 | 64.350 | 62.650 | 63.770 | 58.068 | 42,984 |
| 2024-11-12 | 65.950 | 65.950 | 64.200 | 65.783 | 59.901 | 8,671 |
| 2024-11-11 | 66.300 | 66.600 | 66.300 | 66.403 | 60.466 | 10,653 |
| 2024-11-08 | 66.950 | 66.950 | 66.300 | 66.597 | 60.642 | 9,520 |
| 2024-11-07 | 65.900 | 67.250 | 65.900 | 66.815 | 60.841 | 9,131 |
| 2024-11-06 | 66.450 | 67.350 | 65.450 | 65.997 | 60.096 | 79,286 |
| 2024-11-05 | 66.400 | 66.800 | 66.400 | 66.499 | 60.553 | 47,633 |
| 2024-11-04 | 67.000 | 67.075 | 66.550 | 66.776 | 60.805 | 144,296 |
| 2024-11-01 | 66.200 | 67.050 | 66.200 | 66.986 | 60.997 | 7,243 |
| 2024-10-31 | 66.250 | 66.550 | 65.900 | 66.034 | 60.129 | 7,025 |
| 2024-10-30 | 67.625 | 67.850 | 66.700 | 67.003 | 61.012 | 15,862 |
| 2024-10-29 | 68.350 | 68.600 | 67.700 | 67.930 | 61.856 | 4,902 |
| 2024-10-28 | 67.850 | 68.450 | 67.850 | 67.933 | 61.859 | 38,586 |
| 2024-10-25 | 68.100 | 68.700 | 67.800 | 68.050 | 61.965 | 71,563 |
| 2024-10-24 | 68.400 | 68.850 | 68.250 | 68.385 | 62.270 | 7,257 |
| 2024-10-23 | 68.875 | 69.250 | 68.650 | 68.831 | 62.676 | 171,087 |
| 2024-10-22 | 69.300 | 69.900 | 68.850 | 69.153 | 62.970 | 67,120 |
| 2024-10-21 | 70.000 | 70.450 | 69.200 | 69.404 | 63.198 | 23,280 |
| 2024-10-18 | 70.050 | 70.600 | 69.850 | 70.300 | 64.014 | 6,825 |
| 2024-10-17 | 69.150 | 70.250 | 69.100 | 70.013 | 63.753 | 110,862 |
| 2024-10-16 | 69.000 | 69.300 | 68.800 | 69.244 | 63.052 | 103,674 |
| 2024-10-15 | 69.625 | 69.800 | 69.250 | 69.400 | 63.195 | 7,595 |
| 2024-10-14 | 69.100 | 69.400 | 69.100 | 69.255 | 63.063 | 188,802 |
| 2024-10-11 | 68.500 | 69.050 | 68.500 | 68.802 | 62.650 | 4,788 |
| 2024-10-10 | 69.000 | 69.450 | 68.400 | 68.530 | 62.402 | 104,385 |
| 2024-10-09 | 68.750 | 69.050 | 68.750 | 68.954 | 62.789 | 16,097 |
| 2024-10-08 | 68.300 | 68.750 | 68.100 | 68.450 | 62.330 | 328,542 |
| 2024-10-07 | 69.000 | 69.750 | 68.750 | 68.944 | 62.779 | 6,251 |
| 2024-10-04 | 68.800 | 69.450 | 68.800 | 69.243 | 63.052 | 5,737 |
| 2024-10-03 | 69.400 | 69.900 | 68.650 | 68.750 | 62.603 | 149,193 |
| 2024-10-02 | 69.450 | 69.750 | 69.200 | 69.373 | 63.170 | 7,439 |
| 2024-10-01 | 70.100 | 70.600 | 69.500 | 69.875 | 63.627 | 139,343 |
| 2024-09-30 | 70.800 | 70.800 | 69.550 | 69.852 | 63.606 | 8,057 |
| 2024-09-27 | 70.450 | 70.900 | 70.350 | 70.750 | 64.424 | 21,489 |
| 2024-09-26 | 69.500 | 70.600 | 69.500 | 70.470 | 64.169 | 6,500 |
| 2024-09-25 | 68.600 | 69.200 | 68.600 | 69.100 | 62.922 | 7,173 |
| 2024-09-24 | 68.500 | 69.300 | 68.500 | 68.600 | 62.466 | 5,309 |
| 2024-09-23 | 68.250 | 68.800 | 68.250 | 68.250 | 62.148 | 145,272 |
| 2024-09-20 | 69.100 | 69.350 | 68.500 | 68.834 | 62.680 | 4,097 |
| 2024-09-19 | 69.250 | 69.500 | 69.150 | 69.350 | 63.149 | 10,365 |
| 2024-09-18 | 68.875 | 69.100 | 68.600 | 68.801 | 62.649 | 4,885 |
| 2024-09-17 | 69.000 | 69.500 | 69.000 | 69.256 | 63.064 | 4,562 |
| 2024-09-16 | 68.900 | 68.900 | 68.450 | 68.898 | 62.738 | 3,434 |
| 2024-09-13 | 68.650 | 68.950 | 68.650 | 68.913 | 62.751 | 9,654 |
| 2024-09-12 | 68.000 | 68.400 | 68.000 | 68.269 | 62.165 | 7,030 |
| 2024-09-11 | 68.200 | 68.300 | 67.600 | 67.936 | 61.861 | 9,225 |
| 2024-09-10 | 69.150 | 69.200 | 68.200 | 68.554 | 62.424 | 4,361 |
| 2024-09-09 | 68.600 | 68.850 | 68.600 | 68.747 | 62.600 | 6,101 |
| 2024-09-06 | 68.775 | 69.050 | 68.500 | 68.829 | 62.675 | 2,366 |
| 2024-09-05 | 68.925 | 69.700 | 68.900 | 69.237 | 63.046 | 13,083 |
| 2024-09-04 | 68.525 | 68.700 | 68.000 | 68.500 | 62.375 | 6,531 |
| 2024-09-03 | 69.100 | 69.350 | 68.600 | 69.086 | 62.908 | 7,149 |
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.