Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	73.200	73.200	71.496	71.817	63.645	43,308
2023-09-20	73.300	74.120	73.300	73.883	65.475	64,150
2023-09-19	73.200	73.840	73.200	73.350	65.004	47,496
2023-09-18	74.160	74.160	73.360	73.504	65.140	51,567
2023-09-15	73.420	74.580	73.420	74.243	65.795	121,297
2023-09-14	73.200	73.380	72.220	72.867	64.576	331,536
2023-09-13	75.680	75.700	73.220	73.974	65.556	169,097
2023-09-12	75.680	76.060	75.680	75.828	67.199	288,267
2023-09-11	74.840	75.760	74.840	75.587	66.986	133,676
2023-09-08	74.860	74.920	73.960	74.602	66.113	28,408
2023-09-07	74.480	75.040	74.480	74.884	66.363	218,031
2023-09-06	74.560	75.200	74.560	74.834	66.319	86,886
2023-09-05	74.840	75.180	74.540	74.891	66.369	79,328
2023-09-04	74.940	75.280	74.560	75.026	66.488	88,719
2023-09-01	74.750	74.980	74.320	74.659	66.163	65,096
2023-08-31	74.330	74.640	74.260	74.464	65.990	101,713
2023-08-30	74.580	74.580	74.000	74.342	65.882	61,634
2023-08-29	73.300	74.140	73.300	73.840	65.437	220,594
2023-08-25	72.900	72.960	72.560	72.721	64.446	23,707
2023-08-24	72.960	73.390	72.600	72.734	64.457	59,642
2023-08-23	72.300	72.980	72.300	72.551	64.295	91,431
2023-08-22	72.900	72.900	72.394	72.807	64.522	114,208
2023-08-21	72.080	72.980	71.980	72.362	64.128	90,374
2023-08-18	72.540	72.540	71.680	72.183	63.969	334,531
2023-08-17	72.900	73.140	72.560	72.875	64.582	82,972
2023-08-16	73.280	73.640	73.080	73.513	65.147	101,637
2023-08-15	73.430	73.920	73.000	73.341	64.995	32,033
2023-08-14	73.600	73.980	73.600	73.832	65.431	38,524
2023-08-11	74.720	74.720	73.560	73.916	65.505	54,160
2023-08-10	74.060	74.940	74.060	74.758	66.251	40,438
2023-08-09	74.310	74.380	73.860	74.112	65.679	40,697
2023-08-08	73.810	74.420	73.580	73.782	65.386	28,862
2023-08-07	74.210	74.700	73.940	74.220	65.774	38,966
2023-08-04	74.180	74.360	73.680	74.134	65.698	62,636
2023-08-03	73.540	74.180	73.540	73.909	65.499	60,510
2023-08-02	74.210	74.460	73.340	74.048	65.622	77,437
2023-08-01	75.050	75.960	74.240	74.760	66.253	98,699
2023-07-31	73.760	73.760	73.240	73.537	65.169	48,137
2023-07-28	74.100	74.180	73.620	73.909	65.499	33,393
2023-07-27	74.540	74.540	73.860	74.137	65.701	27,872
2023-07-26	73.760	73.840	73.240	73.498	65.135	80,455
2023-07-25	73.200	74.020	73.080	73.903	65.494	38,957
2023-07-24	72.400	73.400	72.400	73.072	64.757	72,790
2023-07-21	72.400	72.940	72.400	72.683	64.412	27,331
2023-07-20	72.560	72.920	72.460	72.660	64.392	38,373
2023-07-19	72.220	72.780	72.220	72.644	64.378	21,011
2023-07-18	71.620	71.920	71.620	71.826	63.653	42,008
2023-07-17	72.060	72.160	71.660	71.856	63.679	30,296
2023-07-14	71.960	72.540	71.960	72.242	64.021	49,343
2023-07-13	71.600	72.140	71.400	71.819	63.647	38,599
2023-07-12	70.750	71.520	70.520	71.362	63.241	73,890
2023-07-11	70.290	70.620	70.080	70.481	62.461	40,061
2023-07-10	69.700	70.200	69.520	70.107	62.129	134,846
2023-07-07	69.700	70.100	69.200	69.807	61.863	78,089
2023-07-06	70.380	70.380	69.560	69.879	61.927	95,909
2023-07-05	72.020	72.020	70.780	71.027	62.945	276,581
2023-07-04	72.060	72.620	72.060	72.483	64.235	48,626
2023-07-03	72.040	72.440	71.980	72.182	63.968	45,917
2023-06-30	71.620	72.380	71.620	72.164	63.952	69,288
2023-06-29	71.490	71.840	71.478	71.567	63.423	48,944

← NewerPage 14 of 22 · 1,267 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.