Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	71.360	71.880	71.354	71.801	63.631	39,538
2023-06-27	71.620	71.640	70.800	70.969	62.893	193,873
2023-06-26	71.680	71.680	71.040	71.425	63.297	503,346
2023-06-23	72.000	72.080	71.280	71.449	63.319	55,710
2023-06-22	71.490	71.960	70.980	71.240	63.133	146,560
2023-06-21	72.000	72.100	71.620	71.714	63.554	164,967
2023-06-20	72.200	72.200	71.920	72.126	63.919	42,851
2023-06-19	73.100	73.100	72.300	72.639	64.373	58,571
2023-06-16	73.490	73.680	73.380	73.534	65.167	53,667
2023-06-15	73.220	73.500	73.040	73.351	65.004	41,090
2023-06-14	73.280	73.420	73.040	73.320	64.977	37,621
2023-06-13	73.130	73.280	72.520	72.723	64.447	58,163
2023-06-12	72.900	73.160	72.500	72.718	64.443	70,892
2023-06-09	72.580	72.660	72.300	72.481	64.233	52,754
2023-06-08	73.010	73.280	72.540	72.941	64.641	88,571
2023-06-07	73.010	73.540	73.000	73.174	64.847	32,205
2023-06-06	72.420	73.440	72.420	73.131	64.809	37,230
2023-06-05	73.620	73.700	72.699	73.104	64.786	273,485
2023-06-02	72.770	73.620	72.720	73.389	65.038	47,808
2023-06-01	72.400	72.820	72.117	72.144	63.935	47,123
2023-05-31	72.860	72.860	72.080	72.335	64.104	66,592
2023-05-30	73.520	73.520	72.940	73.243	64.909	36,838
2023-05-26	73.420	73.420	72.320	73.122	64.801	803,287
2023-05-25	73.300	73.300	72.420	72.617	64.354	1,181,354
2023-05-24	74.540	74.540	72.965	72.965	64.662	128,363
2023-05-23	77.010	77.180	75.225	75.885	67.250	68,906
2023-05-22	77.090	77.228	76.760	77.080	68.309	236,069
2023-05-19	76.500	77.080	76.500	76.932	68.178	30,667
2023-05-18	76.600	76.600	76.020	76.305	67.622	33,770
2023-05-17	76.380	76.380	75.940	76.102	67.442	47,091
2023-05-16	77.430	77.520	76.680	77.097	68.324	63,961
2023-05-15	77.160	77.720	77.160	77.386	68.580	60,017
2023-05-12	77.460	77.460	76.740	77.180	68.397	324,656
2023-05-11	77.160	77.160	76.500	77.008	68.245	66,288
2023-05-10	79.510	79.640	78.750	79.223	68.502	388,624
2023-05-09	80.420	80.540	79.280	79.752	68.960	42,947
2023-05-05	79.780	80.460	79.780	80.390	69.511	788,749
2023-05-04	80.220	80.220	78.700	79.255	68.529	74,073
2023-05-03	80.350	80.480	80.040	80.295	69.429	64,501
2023-05-02	81.360	81.360	80.020	80.568	69.665	47,300
2023-04-28	80.160	81.380	80.160	81.310	70.307	65,069
2023-04-27	80.500	80.540	79.660	80.508	69.613	190,584
2023-04-26	79.700	80.180	79.700	79.989	69.164	436,881
2023-04-25	80.000	80.280	79.780	80.058	69.224	417,651
2023-04-24	80.360	80.820	80.360	80.565	69.663	33,032
2023-04-21	79.960	80.740	79.960	80.360	69.485	28,844
2023-04-20	80.840	81.000	80.360	80.504	69.610	69,700
2023-04-19	80.000	80.840	79.980	80.277	69.413	49,545
2023-04-18	80.020	80.511	80.020	80.275	69.412	33,518
2023-04-17	79.490	80.160	79.240	79.645	68.867	37,337
2023-04-14	79.600	80.200	79.600	79.990	69.165	31,085
2023-04-13	79.060	79.860	79.060	79.295	68.564	93,412
2023-04-12	79.090	79.920	79.018	79.525	68.763	131,137
2023-04-11	79.200	79.380	78.740	79.116	68.409	49,221
2023-04-06	77.820	78.380	77.820	78.088	67.520	34,828
2023-04-05	78.420	78.420	77.600	77.823	67.291	76,011
2023-04-04	78.420	78.880	78.320	78.440	67.825	89,266
2023-04-03	78.680	78.680	77.960	78.292	67.697	111,114
2023-03-31	78.610	78.620	77.560	78.222	67.637	75,359
2023-03-30	76.820	78.220	76.820	77.656	67.147	87,569

← NewerPage 15 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.