Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 69.550 | 69.550 | 69.100 | 69.378 | 63.174 | 3,474 |
| 2024-08-30 | 69.050 | 69.756 | 69.000 | 69.267 | 63.074 | 11,750 |
| 2024-08-29 | 69.100 | 69.400 | 68.750 | 69.194 | 63.007 | 3,053 |
| 2024-08-28 | 68.300 | 68.950 | 68.300 | 68.803 | 62.651 | 101,376 |
| 2024-08-27 | 68.350 | 69.000 | 68.250 | 68.349 | 62.237 | 32,416 |
| 2024-08-23 | 68.200 | 68.500 | 67.900 | 68.400 | 62.284 | 4,629 |
| 2024-08-22 | 67.525 | 68.100 | 67.450 | 68.100 | 62.011 | 4,199 |
| 2024-08-21 | 67.000 | 67.500 | 67.000 | 67.400 | 61.374 | 108,743 |
| 2024-08-20 | 67.623 | 67.623 | 67.200 | 67.469 | 61.436 | 1,487 |
| 2024-08-19 | 67.150 | 67.700 | 67.150 | 67.550 | 61.510 | 3,644 |
| 2024-08-16 | 66.950 | 67.450 | 66.950 | 67.050 | 61.055 | 1,534 |
| 2024-08-15 | 66.625 | 67.400 | 66.500 | 66.600 | 60.645 | 1,981 |
| 2024-08-14 | 66.575 | 66.700 | 66.400 | 66.700 | 60.736 | 154,961 |
| 2024-08-13 | 66.450 | 66.450 | 65.950 | 66.180 | 60.262 | 1,971 |
| 2024-08-12 | 65.850 | 66.450 | 65.850 | 66.018 | 60.115 | 4,076 |
| 2024-08-09 | 66.200 | 66.200 | 65.700 | 65.861 | 59.972 | 2,622 |
| 2024-08-08 | 66.000 | 66.000 | 65.400 | 65.524 | 59.665 | 50,045 |
| 2024-08-07 | 65.300 | 66.700 | 65.300 | 65.300 | 59.461 | 4,575 |
| 2024-08-06 | 65.100 | 66.050 | 64.650 | 65.064 | 59.246 | 5,867 |
| 2024-08-05 | 65.950 | 65.950 | 64.400 | 65.150 | 59.325 | 4,356 |
| 2024-08-02 | 69.200 | 69.200 | 67.150 | 67.882 | 61.813 | 45,936 |
| 2024-08-01 | 69.925 | 71.750 | 69.100 | 69.550 | 63.331 | 109,067 |
| 2024-07-31 | 68.950 | 69.850 | 68.950 | 69.536 | 63.319 | 4,004 |
| 2024-07-30 | 68.900 | 69.250 | 68.900 | 69.050 | 62.876 | 3,771 |
| 2024-07-29 | 68.675 | 69.550 | 68.600 | 68.650 | 62.512 | 4,678 |
| 2024-07-26 | 68.350 | 69.250 | 68.350 | 69.150 | 62.967 | 3,666 |
| 2024-07-25 | 68.500 | 68.500 | 67.800 | 68.125 | 62.034 | 3,669 |
| 2024-07-24 | 68.150 | 69.050 | 68.150 | 68.850 | 62.694 | 9,859 |
| 2024-07-23 | 68.200 | 68.600 | 68.200 | 68.356 | 62.244 | 101,938 |
| 2024-07-22 | 68.000 | 68.900 | 68.000 | 68.550 | 62.421 | 40,145 |
| 2024-07-19 | 68.000 | 68.400 | 67.800 | 68.050 | 61.965 | 5,161 |
| 2024-07-18 | 68.450 | 69.050 | 68.450 | 68.800 | 62.648 | 25,784 |
| 2024-07-17 | 67.525 | 68.050 | 67.500 | 67.900 | 61.829 | 3,676 |
| 2024-07-16 | 67.525 | 67.900 | 67.325 | 67.325 | 61.305 | 2,772 |
| 2024-07-15 | 67.925 | 68.800 | 67.850 | 68.494 | 62.370 | 2,730 |
| 2024-07-12 | 68.400 | 68.770 | 68.400 | 68.759 | 62.611 | 4,760 |
| 2024-07-11 | 68.200 | 68.550 | 68.150 | 68.299 | 62.192 | 2,780 |
| 2024-07-10 | 67.400 | 67.864 | 67.150 | 67.864 | 61.796 | 3,212 |
| 2024-07-09 | 67.625 | 67.700 | 67.050 | 67.125 | 61.123 | 3,854 |
| 2024-07-08 | 68.550 | 68.550 | 67.700 | 67.700 | 61.647 | 57,148 |
| 2024-07-05 | 68.200 | 68.800 | 68.200 | 68.551 | 62.422 | 5,179 |
| 2024-07-04 | 68.000 | 68.350 | 68.000 | 68.250 | 62.148 | 6,785 |
| 2024-07-03 | 66.900 | 67.750 | 66.900 | 67.550 | 61.510 | 37,160 |
| 2024-07-02 | 66.750 | 66.750 | 66.350 | 66.583 | 60.630 | 1,433 |
| 2024-07-01 | 66.650 | 67.400 | 66.650 | 67.400 | 61.374 | 3,951 |
| 2024-06-28 | 67.000 | 67.350 | 66.450 | 66.988 | 60.999 | 5,924 |
| 2024-06-27 | 67.150 | 67.450 | 66.950 | 66.975 | 60.987 | 6,449 |
| 2024-06-26 | 67.625 | 67.800 | 66.700 | 67.800 | 61.738 | 117,880 |
| 2024-06-25 | 67.575 | 67.950 | 67.000 | 67.684 | 61.632 | 6,708 |
| 2024-06-24 | 67.250 | 67.750 | 67.250 | 67.250 | 61.237 | 56,244 |
| 2024-06-21 | 67.625 | 67.650 | 67.050 | 67.578 | 61.535 | 5,635 |
| 2024-06-20 | 67.000 | 67.650 | 67.000 | 67.650 | 61.601 | 6,064 |
| 2024-06-19 | 67.450 | 67.550 | 66.750 | 67.058 | 61.062 | 47,207 |
| 2024-06-18 | 66.750 | 67.200 | 66.750 | 67.200 | 61.191 | 3,923 |
| 2024-06-17 | 66.825 | 67.100 | 66.450 | 66.850 | 60.873 | 87,615 |
| 2024-06-14 | 67.775 | 67.900 | 66.700 | 67.488 | 61.454 | 4,522 |
| 2024-06-13 | 68.150 | 69.000 | 68.150 | 68.623 | 62.487 | 11,380 |
| 2024-06-12 | 68.300 | 69.250 | 68.300 | 68.802 | 62.650 | 4,410 |
| 2024-06-11 | 69.400 | 69.400 | 68.350 | 68.997 | 62.828 | 24,233 |
| 2024-06-10 | 69.000 | 69.300 | 68.400 | 69.143 | 62.960 | 53,136 |
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.