Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 68.000 | 68.200 | 67.550 | 67.600 | 59.034 | 81,938 |
| 2024-09-10 | 68.850 | 69.200 | 68.000 | 68.000 | 59.383 | 87,316 |
| 2024-09-09 | 68.400 | 68.950 | 68.400 | 68.900 | 60.169 | 76,628 |
| 2024-09-06 | 68.900 | 69.250 | 68.250 | 68.250 | 59.601 | 98,351 |
| 2024-09-05 | 68.800 | 69.700 | 68.800 | 69.000 | 60.256 | 102,606 |
| 2024-09-04 | 68.000 | 68.700 | 67.850 | 68.700 | 59.994 | 110,989 |
| 2024-09-03 | 69.100 | 69.450 | 68.600 | 68.800 | 60.082 | 49,045 |
| 2024-09-02 | 69.650 | 69.650 | 69.150 | 69.200 | 60.431 | 55,955 |
| 2024-08-30 | 69.100 | 69.750 | 69.000 | 69.750 | 60.911 | 437,330 |
| 2024-08-29 | 68.650 | 69.400 | 68.650 | 69.200 | 60.431 | 46,478 |
| 2024-08-28 | 68.300 | 69.050 | 68.300 | 68.600 | 59.907 | 59,127 |
| 2024-08-27 | 68.450 | 69.050 | 68.200 | 68.200 | 59.558 | 41,977 |
| 2024-08-26 | 68.100 | 68.650 | 68.100 | 68.450 | 59.776 | 42,233 |
| 2024-08-23 | 67.900 | 68.600 | 67.900 | 68.200 | 59.558 | 55,017 |
| 2024-08-22 | 67.450 | 68.200 | 67.450 | 67.900 | 59.296 | 90,561 |
| 2024-08-21 | 67.000 | 67.500 | 67.000 | 67.500 | 58.946 | 80,941 |
| 2024-08-20 | 67.600 | 67.750 | 67.100 | 67.100 | 58.597 | 42,886 |
| 2024-08-19 | 67.150 | 67.700 | 67.100 | 67.700 | 59.121 | 64,617 |
| 2024-08-16 | 67.550 | 67.600 | 66.900 | 67.150 | 58.641 | 47,093 |
| 2024-08-15 | 66.650 | 67.450 | 66.550 | 67.450 | 58.903 | 72,774 |
| 2024-08-14 | 66.600 | 66.750 | 66.350 | 66.500 | 58.073 | 65,263 |
| 2024-08-13 | 66.200 | 66.600 | 65.950 | 66.400 | 57.986 | 74,734 |
| 2024-08-12 | 66.000 | 66.450 | 65.800 | 66.050 | 57.680 | 46,998 |
| 2024-08-09 | 65.800 | 66.250 | 65.650 | 66.000 | 57.636 | 37,303 |
| 2024-08-08 | 66.000 | 66.000 | 65.350 | 65.600 | 57.287 | 57,715 |
| 2024-08-07 | 65.200 | 66.700 | 65.200 | 66.450 | 58.029 | 73,805 |
| 2024-08-06 | 65.950 | 66.100 | 64.600 | 64.750 | 56.545 | 134,692 |
| 2024-08-05 | 65.950 | 66.000 | 64.350 | 65.100 | 56.851 | 132,227 |
| 2024-08-02 | 68.900 | 69.300 | 67.150 | 67.150 | 58.641 | 129,539 |
| 2024-08-01 | 70.000 | 71.950 | 69.050 | 69.050 | 60.300 | 209,236 |
| 2024-07-31 | 69.650 | 69.950 | 68.950 | 69.000 | 60.256 | 104,239 |
| 2024-07-30 | 69.050 | 69.200 | 68.850 | 69.150 | 60.387 | 63,512 |
| 2024-07-29 | 69.200 | 69.600 | 68.600 | 69.000 | 60.256 | 67,041 |
| 2024-07-26 | 68.600 | 69.250 | 68.350 | 68.950 | 60.213 | 53,348 |
| 2024-07-25 | 68.100 | 68.550 | 67.650 | 68.450 | 59.776 | 73,449 |
| 2024-07-24 | 67.600 | 69.100 | 67.600 | 68.550 | 59.863 | 69,422 |
| 2024-07-23 | 68.450 | 68.650 | 68.250 | 68.300 | 59.645 | 46,318 |
| 2024-07-22 | 68.000 | 68.900 | 68.000 | 68.450 | 59.776 | 63,684 |
| 2024-07-19 | 68.500 | 68.500 | 67.800 | 67.850 | 59.252 | 57,245 |
| 2024-07-18 | 68.450 | 69.100 | 68.450 | 68.750 | 60.038 | 53,624 |
| 2024-07-17 | 67.400 | 68.050 | 67.350 | 68.050 | 59.427 | 55,199 |
| 2024-07-16 | 67.500 | 67.900 | 67.300 | 67.550 | 58.990 | 50,990 |
| 2024-07-15 | 68.200 | 68.850 | 67.700 | 67.800 | 59.208 | 39,802 |
| 2024-07-12 | 68.300 | 68.850 | 68.300 | 68.750 | 60.038 | 73,787 |
| 2024-07-11 | 68.300 | 68.550 | 68.100 | 68.150 | 59.514 | 73,991 |
| 2024-07-10 | 67.350 | 67.950 | 67.100 | 67.950 | 59.339 | 60,218 |
| 2024-07-09 | 67.450 | 67.700 | 66.950 | 67.100 | 58.597 | 64,105 |
| 2024-07-08 | 68.250 | 68.550 | 67.700 | 67.700 | 59.121 | 68,270 |
| 2024-07-05 | 68.300 | 68.850 | 68.200 | 68.450 | 59.776 | 82,988 |
| 2024-07-04 | 67.850 | 68.450 | 67.850 | 68.250 | 59.601 | 52,696 |
| 2024-07-03 | 67.200 | 67.800 | 66.950 | 67.550 | 58.990 | 93,234 |
| 2024-07-02 | 66.600 | 66.800 | 66.350 | 66.800 | 58.335 | 86,059 |
| 2024-07-01 | 67.250 | 67.500 | 66.600 | 66.700 | 58.248 | 56,651 |
| 2024-06-28 | 67.300 | 67.350 | 66.400 | 66.650 | 58.204 | 77,669 |
| 2024-06-27 | 67.150 | 67.450 | 66.850 | 67.000 | 58.510 | 89,133 |
| 2024-06-26 | 67.800 | 67.850 | 66.550 | 67.000 | 58.510 | 81,766 |
| 2024-06-25 | 67.600 | 68.000 | 66.900 | 67.500 | 58.946 | 123,577 |
| 2024-06-24 | 67.250 | 67.800 | 67.250 | 67.600 | 59.034 | 98,437 |
| 2024-06-21 | 67.700 | 67.800 | 67.100 | 67.300 | 58.772 | 347,514 |
| 2024-06-20 | 66.700 | 67.750 | 66.700 | 67.700 | 59.121 | 67,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 5.1250 EUR |
| 2025-05-09 | 5.0000 EUR |
| 2024-05-09 | 2.7500 EUR |
| 2023-05-11 | 2.7500 EUR |
| 2022-05-03 | 2.7500 EUR |
| 2021-05-04 | 2.5000 EUR |
| 2020-05-05 | 3.1500 EUR |
| 2019-04-30 | 3.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.