Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 69.775 | 69.950 | 69.350 | 69.636 | 63.409 | 2,966 |
| 2024-06-06 | 70.200 | 70.300 | 69.750 | 69.950 | 63.696 | 49,639 |
| 2024-06-05 | 70.050 | 70.450 | 70.050 | 70.214 | 63.936 | 5,728 |
| 2024-06-04 | 69.675 | 70.200 | 69.450 | 69.682 | 63.451 | 6,405 |
| 2024-06-03 | 70.675 | 70.700 | 69.950 | 70.339 | 64.050 | 11,452 |
| 2024-05-31 | 69.525 | 70.550 | 69.450 | 70.035 | 63.773 | 6,543 |
| 2024-05-30 | 68.925 | 70.000 | 68.800 | 69.576 | 63.355 | 88,701 |
| 2024-05-29 | 70.150 | 70.150 | 69.050 | 69.150 | 62.967 | 5,320 |
| 2024-05-28 | 71.100 | 71.150 | 70.350 | 70.690 | 64.369 | 3,097 |
| 2024-05-24 | 70.400 | 70.600 | 69.650 | 70.455 | 64.155 | 2,953 |
| 2024-05-23 | 70.675 | 71.050 | 70.500 | 70.721 | 64.397 | 477,373 |
| 2024-05-22 | 71.000 | 71.250 | 70.700 | 70.794 | 64.464 | 35,465 |
| 2024-05-21 | 71.400 | 71.400 | 70.750 | 71.049 | 64.696 | 14,276 |
| 2024-05-20 | 71.725 | 72.050 | 71.100 | 71.780 | 65.362 | 129,644 |
| 2024-05-17 | 71.000 | 71.550 | 70.950 | 71.450 | 65.061 | 5,077 |
| 2024-05-16 | 71.150 | 71.550 | 71.000 | 71.323 | 64.946 | 9,725 |
| 2024-05-15 | 71.250 | 71.850 | 71.250 | 71.470 | 65.080 | 56,571 |
| 2024-05-14 | 71.050 | 71.400 | 71.050 | 71.270 | 64.898 | 6,965 |
| 2024-05-13 | 70.675 | 70.950 | 70.300 | 70.561 | 64.252 | 327,882 |
| 2024-05-10 | 70.400 | 70.700 | 70.300 | 70.380 | 64.087 | 4,146 |
| 2024-05-09 | 69.100 | 70.000 | 69.000 | 69.900 | 63.650 | 653,438 |
| 2024-05-08 | 71.875 | 72.250 | 71.300 | 71.900 | 63.718 | 107,247 |
| 2024-05-07 | 71.350 | 71.800 | 71.350 | 71.541 | 63.400 | 53,543 |
| 2024-05-03 | 70.800 | 72.150 | 70.800 | 72.100 | 63.895 | 7,089 |
| 2024-05-02 | 69.775 | 70.000 | 69.450 | 69.800 | 61.857 | 279,113 |
| 2024-05-01 | 69.850 | 69.850 | 69.850 | 69.850 | 61.902 | 8,287 |
| 2024-04-30 | 70.100 | 70.100 | 69.750 | 69.962 | 62.001 | 34,293 |
| 2024-04-29 | 70.100 | 70.350 | 70.100 | 70.150 | 62.167 | 4,867 |
| 2024-04-26 | 69.525 | 70.200 | 69.350 | 70.032 | 62.063 | 237,503 |
| 2024-04-25 | 69.875 | 69.900 | 68.991 | 69.331 | 61.441 | 112,722 |
| 2024-04-24 | 70.200 | 70.550 | 69.946 | 70.111 | 62.133 | 16,577 |
| 2024-04-23 | 70.050 | 70.550 | 70.050 | 70.375 | 62.366 | 393,155 |
| 2024-04-22 | 69.900 | 70.450 | 69.900 | 70.350 | 62.345 | 21,793 |
| 2024-04-19 | 69.825 | 70.000 | 69.250 | 69.663 | 61.736 | 13,491 |
| 2024-04-18 | 68.725 | 69.950 | 68.300 | 69.864 | 61.914 | 36,922 |
| 2024-04-17 | 68.500 | 69.550 | 68.500 | 69.166 | 61.296 | 35,451 |
| 2024-04-16 | 69.050 | 69.050 | 68.646 | 68.941 | 61.096 | 22,640 |
| 2024-04-15 | 69.725 | 70.350 | 69.200 | 70.227 | 62.236 | 28,852 |
| 2024-04-12 | 69.875 | 70.550 | 69.600 | 69.664 | 61.737 | 31,491 |
| 2024-04-11 | 69.925 | 70.350 | 69.600 | 70.012 | 62.045 | 32,490 |
| 2024-04-10 | 70.000 | 70.850 | 69.750 | 70.717 | 62.670 | 39,313 |
| 2024-04-09 | 69.700 | 70.550 | 69.700 | 70.000 | 62.034 | 78,261 |
| 2024-04-08 | 69.725 | 70.003 | 69.600 | 69.967 | 62.005 | 22,537 |
| 2024-04-05 | 69.525 | 69.800 | 69.300 | 69.632 | 61.708 | 18,946 |
| 2024-04-04 | 70.000 | 70.450 | 69.900 | 70.212 | 62.222 | 23,330 |
| 2024-04-03 | 69.050 | 70.303 | 68.900 | 69.966 | 62.004 | 50,817 |
| 2024-04-02 | 69.525 | 70.650 | 69.350 | 69.478 | 61.572 | 78,450 |
| 2024-03-28 | 69.940 | 70.320 | 69.940 | 70.050 | 62.079 | 44,375 |
| 2024-03-27 | 69.640 | 70.100 | 69.640 | 69.944 | 61.985 | 12,671 |
| 2024-03-26 | 69.450 | 70.000 | 69.420 | 69.676 | 61.747 | 30,293 |
| 2024-03-25 | 69.240 | 69.800 | 68.760 | 69.588 | 61.669 | 85,615 |
| 2024-03-22 | 69.510 | 69.900 | 69.140 | 69.514 | 61.604 | 29,787 |
| 2024-03-21 | 69.620 | 69.880 | 69.173 | 69.409 | 61.511 | 29,212 |
| 2024-03-20 | 68.320 | 69.240 | 68.320 | 68.957 | 61.110 | 16,376 |
| 2024-03-19 | 67.960 | 68.940 | 67.960 | 68.200 | 60.439 | 20,511 |
| 2024-03-18 | 68.610 | 69.340 | 68.280 | 68.489 | 60.695 | 45,718 |
| 2024-03-15 | 68.920 | 69.860 | 68.920 | 69.000 | 61.148 | 62,655 |
| 2024-03-14 | 69.010 | 69.460 | 68.280 | 69.083 | 61.222 | 22,456 |
| 2024-03-13 | 69.070 | 69.620 | 68.600 | 69.192 | 61.318 | 70,597 |
| 2024-03-12 | 68.730 | 69.280 | 68.520 | 69.095 | 61.232 | 22,723 |
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.