Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 74.850 | 75.400 | 74.650 | 74.650 | 70.001 | 69,595 |
| 2025-11-12 | 74.150 | 75.000 | 73.900 | 74.850 | 70.189 | 102,560 |
| 2025-11-11 | 73.050 | 74.000 | 73.050 | 74.000 | 69.392 | 74,810 |
| 2025-11-10 | 71.550 | 72.850 | 71.550 | 72.850 | 68.314 | 144,786 |
| 2025-11-07 | 73.450 | 74.000 | 71.300 | 71.700 | 67.235 | 203,283 |
| 2025-11-06 | 77.150 | 77.150 | 76.000 | 76.000 | 71.267 | 135,887 |
| 2025-11-05 | 76.450 | 76.950 | 75.700 | 76.950 | 72.158 | 130,528 |
| 2025-11-04 | 76.200 | 76.650 | 75.500 | 76.650 | 71.877 | 108,551 |
| 2025-11-03 | 76.500 | 76.900 | 75.950 | 76.900 | 72.111 | 108,670 |
| 2025-10-31 | 77.700 | 77.750 | 75.950 | 76.250 | 71.502 | 92,534 |
| 2025-10-30 | 78.150 | 78.150 | 77.550 | 77.650 | 72.815 | 65,998 |
| 2025-10-29 | 78.250 | 78.650 | 77.950 | 78.150 | 73.283 | 94,688 |
| 2025-10-28 | 78.600 | 78.600 | 78.150 | 78.350 | 73.471 | 90,765 |
| 2025-10-27 | 78.600 | 78.700 | 78.150 | 78.500 | 73.612 | 87,038 |
| 2025-10-24 | 78.400 | 78.550 | 77.750 | 78.450 | 73.565 | 68,598 |
| 2025-10-23 | 77.750 | 78.150 | 77.500 | 78.150 | 73.283 | 82,007 |
← NewerPage 5 of 5 · 256 trading days
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.