Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	73.050	73.060	72.160	72.160	63.949	51,817
2023-12-12	72.980	73.500	72.980	73.060	64.746	94,160
2023-12-11	72.880	73.700	72.840	73.400	65.048	93,663
2023-12-08	72.920	73.920	72.920	72.960	64.658	53,429
2023-12-07	72.580	73.120	72.580	72.985	64.680	42,235
2023-12-06	72.200	73.140	72.200	73.015	64.706	68,236
2023-12-05	71.340	72.520	71.340	72.200	63.984	273,824
2023-12-04	72.800	73.620	71.704	72.023	63.827	185,495
2023-12-01	72.900	73.460	72.720	73.004	64.697	56,268
2023-11-30	71.760	72.715	71.760	72.182	63.968	415,552
2023-11-29	72.100	72.720	72.100	72.405	64.166	95,239
2023-11-28	72.000	73.040	71.900	72.158	63.947	82,323
2023-11-27	72.500	72.840	72.440	72.529	64.276	86,848
2023-11-24	72.313	72.844	72.313	72.485	64.236	87,100
2023-11-23	72.453	72.960	72.453	72.537	64.283	40,808
2023-11-22	72.290	72.940	72.200	72.609	64.346	47,313
2023-11-21	72.210	73.220	72.040	72.516	64.264	84,897
2023-11-20	72.860	73.120	72.500	72.684	64.413	99,197
2023-11-17	72.140	73.420	71.720	72.616	64.353	55,918
2023-11-16	72.080	72.520	72.080	72.259	64.037	51,225
2023-11-15	72.980	72.980	71.420	71.881	63.702	252,453
2023-11-14	72.770	73.580	72.260	72.835	64.547	68,265
2023-11-13	72.480	72.840	71.700	72.602	64.340	59,473
2023-11-10	71.980	72.980	71.980	72.270	64.046	64,000
2023-11-09	72.900	73.264	72.580	73.140	64.817	99,415
2023-11-08	71.970	72.800	71.060	72.484	64.236	45,441
2023-11-07	71.820	72.800	71.820	72.258	64.035	43,793
2023-11-06	72.500	72.600	71.920	72.238	64.017	61,264
2023-11-03	72.000	72.380	71.340	72.128	63.920	53,372
2023-11-02	70.300	71.620	70.300	71.242	63.135	36,594
2023-11-01	69.280	69.840	68.940	69.787	61.846	40,033
2023-10-31	68.630	69.200	68.620	69.004	61.152	71,277
2023-10-30	68.840	68.840	68.340	68.570	60.767	16,594
2023-10-27	68.520	68.920	68.084	68.168	60.411	28,371
2023-10-26	68.060	68.720	67.660	68.133	60.380	28,585
2023-10-25	69.060	69.060	68.457	68.805	60.975	23,950
2023-10-24	68.720	69.340	68.720	68.960	61.113	19,010
2023-10-23	69.000	69.000	68.160	68.535	60.736	70,888
2023-10-20	69.700	69.700	68.800	69.108	61.244	35,539
2023-10-19	70.400	70.980	70.200	70.382	62.373	40,806
2023-10-18	70.540	71.740	70.540	70.942	62.869	30,525
2023-10-17	71.100	71.740	71.100	71.385	63.262	72,759
2023-10-16	71.200	71.700	71.200	71.403	63.278	26,727
2023-10-13	71.080	72.240	71.080	71.462	63.330	38,995
2023-10-12	72.000	72.580	71.920	72.148	63.938	32,847
2023-10-11	70.800	71.780	70.800	71.593	63.446	36,071
2023-10-10	70.440	71.220	70.440	71.161	63.063	115,233
2023-10-09	69.560	70.000	69.560	69.872	61.921	31,191
2023-10-06	69.410	70.100	69.340	69.816	61.871	27,703
2023-10-05	69.400	69.900	69.400	69.609	61.688	23,540
2023-10-04	69.940	69.940	69.060	69.613	61.692	31,758
2023-10-03	69.570	69.980	69.360	69.605	61.684	28,472
2023-10-02	70.560	71.100	69.660	70.047	62.076	55,388
2023-09-29	70.542	71.280	70.542	70.725	62.676	85,793
2023-09-28	70.000	70.440	69.920	70.258	62.263	48,601
2023-09-27	71.040	71.040	69.996	70.654	62.614	24,778
2023-09-26	70.730	71.100	70.533	70.904	62.836	39,710
2023-09-25	71.550	71.640	70.580	70.915	62.845	44,931
2023-09-22	71.340	71.720	70.980	71.561	63.417	53,326
2023-09-21	73.200	73.200	71.496	71.817	63.645	43,308

← NewerPage 13 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.