Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	75.400	76.040	75.400	75.798	65.540	339,194
2023-03-28	76.000	76.100	74.860	74.985	64.838	27,795
2023-03-27	76.210	76.240	75.400	75.750	65.499	166,892
2023-03-24	76.260	76.260	74.780	75.186	65.011	205,360
2023-03-23	76.320	76.320	75.640	76.111	65.811	119,030
2023-03-22	76.730	76.940	76.080	76.676	66.300	59,302
2023-03-21	75.520	76.720	75.520	76.477	66.128	57,336
2023-03-20	74.940	75.160	73.140	74.540	64.453	115,148
2023-03-17	74.310	75.760	74.097	74.760	64.643	127,035
2023-03-16	74.630	75.280	73.840	74.600	64.505	97,567
2023-03-15	76.000	76.000	73.700	74.341	64.281	121,019
2023-03-14	74.880	76.280	73.980	75.189	65.014	120,997
2023-03-13	76.280	76.280	74.074	74.080	64.055	229,525
2023-03-10	78.520	78.820	76.360	77.538	67.045	96,336
2023-03-09	80.210	80.640	80.120	80.409	69.528	63,588
2023-03-08	80.000	80.440	79.860	80.175	69.325	32,466
2023-03-07	81.480	81.480	80.140	80.908	69.959	33,973
2023-03-06	81.200	81.760	81.200	81.388	70.374	47,522
2023-03-03	80.580	81.620	80.580	81.261	70.264	35,236
2023-03-02	79.810	80.700	79.140	80.320	69.451	35,284
2023-03-01	79.580	80.340	79.580	79.959	69.139	255,180
2023-02-28	79.660	79.660	78.740	79.600	68.828	65,885
2023-02-27	79.000	79.720	79.000	79.464	68.710	84,061
2023-02-24	79.510	80.100	78.558	78.929	68.247	26,838
2023-02-23	79.200	79.640	79.200	79.433	68.683	19,883
2023-02-22	79.030	79.120	78.380	78.753	68.096	43,329
2023-02-21	80.000	80.080	79.217	79.612	68.838	19,591
2023-02-20	79.720	80.300	79.720	80.037	69.206	22,302
2023-02-17	79.470	79.940	78.840	79.519	68.758	25,752
2023-02-16	79.520	80.900	79.520	80.380	69.502	24,122
2023-02-15	79.200	79.920	79.020	79.470	68.715	15,964
2023-02-14	79.680	79.700	79.040	79.412	68.665	20,240
2023-02-13	78.710	79.280	78.640	78.989	68.299	18,973
2023-02-10	79.010	79.640	78.220	78.756	68.098	31,755
2023-02-09	80.210	80.700	79.940	80.231	69.373	18,798
2023-02-08	79.840	80.360	79.840	80.066	69.231	40,066
2023-02-07	79.180	79.660	79.180	79.419	68.671	37,716
2023-02-06	80.500	80.540	79.280	79.777	68.981	25,357
2023-02-03	80.860	80.860	79.880	80.431	69.547	21,098
2023-02-02	79.100	81.100	79.100	80.292	69.426	117,804
2023-02-01	79.160	79.160	78.520	78.807	68.142	87,309
2023-01-31	78.460	78.460	77.480	78.016	67.458	216,249
2023-01-30	78.360	78.360	77.700	78.024	67.465	41,522
2023-01-27	79.130	79.140	78.300	78.555	67.924	50,468
2023-01-26	78.840	79.080	78.520	78.748	68.091	20,946
2023-01-25	78.940	79.000	78.300	78.507	67.883	16,779
2023-01-24	78.840	79.320	78.840	78.940	68.257	116,584
2023-01-23	78.500	79.120	78.500	78.770	68.110	24,572
2023-01-20	78.660	78.660	77.940	78.408	67.797	39,605
2023-01-19	79.200	79.420	77.940	77.940	67.393	47,586
2023-01-18	79.200	79.900	78.960	79.700	68.914	37,633
2023-01-17	79.640	79.680	78.780	79.231	68.509	35,861
2023-01-16	79.030	79.620	78.460	79.133	68.424	14,423
2023-01-13	78.900	79.320	78.400	78.840	68.171	82,718
2023-01-12	78.660	78.660	78.060	78.508	67.883	32,750
2023-01-11	76.800	78.480	76.720	78.100	67.531	22,711
2023-01-10	77.900	77.900	76.400	76.715	66.334	23,616
2023-01-09	77.140	78.020	77.140	77.472	66.988	24,375
2023-01-06	77.010	77.040	76.160	76.748	66.362	19,963
2023-01-05	76.610	76.860	76.400	76.628	66.258	57,160

← NewerPage 16 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.