Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	68.060	69.000	68.060	68.387	60.605	78,334
2024-03-08	68.080	68.600	68.080	68.495	60.701	15,926
2024-03-07	67.810	68.460	67.800	68.068	60.322	26,960
2024-03-06	68.180	68.700	68.140	68.206	60.445	29,051
2024-03-05	68.460	68.460	67.840	68.349	60.571	35,926
2024-03-04	68.600	69.480	68.600	68.789	60.961	32,563
2024-03-01	69.430	69.660	69.000	69.352	61.460	27,577
2024-02-29	69.910	70.034	69.020	69.340	61.450	50,271
2024-02-28	70.330	70.400	69.340	69.828	61.882	37,376
2024-02-27	70.180	70.698	70.180	70.282	62.284	38,186
2024-02-26	70.420	71.100	70.420	70.503	62.480	24,913
2024-02-23	71.260	71.492	70.980	71.257	63.148	66,936
2024-02-22	71.200	71.660	70.740	71.381	63.258	35,415
2024-02-21	70.640	71.080	70.640	70.911	62.842	77,919
2024-02-20	70.380	70.881	70.380	70.760	62.708	18,829
2024-02-19	70.100	70.904	70.100	70.865	62.801	8,454
2024-02-16	70.100	70.903	70.020	70.743	62.693	17,645
2024-02-15	70.180	71.000	70.180	70.632	62.595	26,622
2024-02-14	69.460	70.020	69.460	69.774	61.834	59,415
2024-02-13	70.080	70.120	69.340	69.747	61.810	54,561
2024-02-12	70.000	70.400	70.000	70.193	62.205	14,745
2024-02-09	69.490	69.800	69.400	69.557	61.642	14,304
2024-02-08	69.580	70.260	69.580	69.683	61.753	42,150
2024-02-07	70.000	70.340	69.720	69.963	62.002	35,706
2024-02-06	70.290	70.620	69.080	70.007	62.041	72,735
2024-02-05	70.080	70.940	70.080	70.450	62.433	22,050
2024-02-02	70.580	71.020	70.120	70.509	62.485	21,508
2024-02-01	70.000	70.560	69.873	69.873	61.921	16,820
2024-01-31	70.460	70.660	70.020	70.381	62.372	27,417
2024-01-30	70.980	71.080	70.460	70.822	62.763	32,339
2024-01-29	70.840	70.914	70.300	70.897	62.830	176,908
2024-01-26	69.780	71.080	69.580	71.005	62.925	53,760
2024-01-25	69.410	69.660	69.040	69.567	61.650	49,272
2024-01-24	68.540	69.820	68.120	69.482	61.575	79,848
2024-01-23	68.000	68.800	67.640	68.378	60.597	39,462
2024-01-22	68.000	68.580	67.980	68.246	60.480	95,004
2024-01-19	67.980	67.980	67.500	67.720	60.014	29,585
2024-01-18	67.090	67.600	66.880	67.358	59.693	38,996
2024-01-17	68.000	68.400	66.980	67.330	59.668	105,705
2024-01-16	69.100	69.100	68.396	68.581	60.777	80,049
2024-01-15	70.000	70.420	69.516	69.648	61.722	23,763
2024-01-12	69.960	70.620	69.960	70.130	62.150	59,399
2024-01-11	70.420	70.880	69.666	70.013	62.046	158,583
2024-01-10	70.270	70.440	70.120	70.302	62.302	38,495
2024-01-09	71.010	71.100	70.460	70.584	62.552	57,915
2024-01-08	70.750	71.080	70.260	71.057	62.971	21,085
2024-01-05	70.560	70.900	70.000	70.264	62.268	45,270
2024-01-04	70.980	71.004	70.320	70.472	62.453	30,391
2024-01-03	71.240	71.400	70.140	70.418	62.405	20,794
2024-01-02	71.110	71.740	70.840	71.233	63.128	81,521
2023-12-29	70.980	71.620	70.980	71.122	63.029	37,547
2023-12-28	71.660	71.840	70.960	71.740	63.576	31,483
2023-12-27	71.280	72.120	71.140	71.620	63.470	43,610
2023-12-22	71.280	71.780	71.280	71.624	63.474	29,794
2023-12-21	71.700	71.740	71.060	71.363	63.242	18,642
2023-12-20	71.830	72.140	71.500	72.011	63.816	86,307
2023-12-19	71.810	72.100	71.560	71.967	63.778	47,546
2023-12-18	72.100	72.420	71.720	71.820	63.647	38,506
2023-12-15	73.340	73.340	72.480	72.700	64.427	106,875
2023-12-14	72.600	73.207	72.600	73.047	64.735	69,460

← NewerPage 12 of 22 · 1,266 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.