Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	73.675	74.150	68.505	74.150	74.150	4
2026-10-20	71.725	71.725	68.505	71.725	71.725	2
2026-10-19	71.725	71.725	68.505	71.725	71.725	2
2026-10-16	71.625	71.925	68.505	71.925	71.925	5
2026-10-15	71.200	71.950	71.200	71.800	71.800	4,250
2026-10-14	70.525	71.000	70.425	70.900	70.900	43,742
2026-10-13	70.000	70.900	70.000	70.700	70.700	3,048
2026-10-12	69.000	70.450	69.000	69.650	69.650	35,271
2026-10-09	68.525	68.900	68.350	68.725	68.725	8,238
2026-10-08	69.050	69.050	68.000	68.575	68.575	2,569
2026-10-07	68.925	69.150	68.500	68.775	68.775	16,811
2026-10-06	69.100	69.700	69.000	69.250	69.250	4,119
2026-10-05	69.400	69.700	68.800	68.800	68.800	2,180
2026-10-02	69.775	70.000	69.500	69.925	69.925	5,033
2026-10-01	70.875	70.950	69.800	70.625	70.625	23,277
2026-09-30	72.675	72.800	71.200	71.350	71.350	1,490
2026-09-29	72.400	73.000	72.400	72.450	72.450	15,252
2026-09-28	73.000	73.625	72.900	72.900	72.900	1,148
2026-09-25	73.725	73.750	73.200	73.575	73.575	32,349
2026-09-24	73.525	73.725	73.200	73.525	73.525	1,389
2026-09-23	74.050	74.850	73.650	74.625	74.625	1,709
2026-09-22	74.400	75.000	74.400	74.750	74.750	3,072
2026-09-21	73.950	74.650	73.950	74.350	74.350	4,622
2026-09-18	74.350	74.600	73.850	74.575	74.575	8,901
2026-09-17	75.100	75.350	74.600	75.150	75.150	8,348
2026-09-16	74.750	75.300	74.750	75.000	75.000	7,834
2026-09-15	74.525	75.250	73.800	74.800	74.800	5,314
2026-09-14	74.725	75.550	74.725	75.074	75.074	2,112
2026-09-11	75.300	75.300	74.788	75.300	75.300	4,504
2026-09-10	74.925	75.650	74.925	74.925	74.925	8,003
2026-09-09	75.250	75.725	74.550	75.100	75.100	10,630
2026-09-08	74.100	75.350	74.000	74.791	74.791	91,449
2026-09-07	73.600	74.200	73.600	74.009	74.009	4,684
2026-09-04	74.300	74.300	73.800	74.000	74.000	4,831
2026-09-03	73.500	74.150	73.500	73.525	73.525	72,682
2026-09-02	72.875	73.550	72.800	73.150	73.150	29,512
2026-09-01	73.525	74.049	73.300	73.650	73.650	12,715
2026-08-28	73.675	74.300	73.625	73.625	73.625	12,814
2026-08-27	73.200	73.600	72.750	73.250	73.250	11,051
2026-08-26	73.525	73.900	73.000	73.350	73.350	130,543
2026-08-25	73.875	73.900	73.300	73.600	73.600	8,275
2026-08-24	73.100	73.700	72.650	73.347	73.347	28,870
2026-08-21	72.000	72.950	72.000	72.250	72.250	22,764
2026-08-20	72.525	72.950	72.050	72.575	72.575	166,581
2026-08-19	72.525	72.900	72.500	72.775	72.775	6,053
2026-08-18	73.000	74.400	72.750	72.835	72.835	15,724
2026-08-17	74.800	74.800	73.150	73.438	73.438	9,189
2026-08-14	75.050	75.300	74.850	75.100	75.100	8,611
2026-08-13	75.675	76.000	75.000	75.825	75.825	12,844
2026-08-12	76.775	77.000	75.800	77.000	77.000	6,637
2026-08-11	77.725	77.725	77.015	77.424	77.424	12,645
2026-08-10	77.775	78.000	77.075	77.325	77.325	1,317
2026-08-07	78.000	78.550	78.000	78.150	78.150	1,292
2026-08-06	78.825	79.750	78.493	79.675	79.675	12,957
2026-08-05	79.775	79.850	79.225	79.625	79.625	99,775
2026-08-04	79.525	79.875	78.900	79.401	79.401	7,401
2026-08-03	78.050	79.800	78.050	79.324	79.324	2,230
2026-07-31	77.600	78.500	77.600	77.725	77.725	260,505
2026-07-30	78.400	79.300	78.350	78.575	78.575	71,950
2026-07-29	78.137	78.850	78.137	78.300	78.300	2,141

Page 1 of 3 · 127 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.