Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	76.000	77.054	75.860	76.703	66.323	222,345
2023-01-03	75.910	76.260	75.280	75.937	65.660	217,227
2022-12-30	75.460	75.460	74.580	75.174	65.001	33,508
2022-12-29	74.670	75.540	74.400	74.873	64.741	33,508
2022-12-28	75.110	75.340	74.800	74.925	64.786	21,302
2022-12-23	75.240	75.400	74.640	75.069	64.910	17,318
2022-12-22	76.240	76.240	74.900	75.414	65.208	30,654
2022-12-21	74.620	75.840	74.620	75.469	65.256	33,468
2022-12-20	74.100	74.540	73.840	74.267	64.216	25,681
2022-12-19	74.710	74.740	73.960	74.469	64.391	19,595
2022-12-16	75.800	75.800	74.060	74.120	64.090	104,340
2022-12-15	76.750	76.960	75.900	76.280	65.957	57,258
2022-12-14	77.300	77.540	76.920	77.425	66.947	191,768
2022-12-13	76.610	78.420	75.900	77.368	66.898	19,771
2022-12-12	76.720	76.720	76.240	76.494	66.142	178,097
2022-12-09	76.560	77.060	76.560	76.855	66.455	112,274
2022-12-08	76.960	77.080	76.000	76.405	66.065	18,833
2022-12-07	77.070	77.320	76.620	76.906	66.499	33,750
2022-12-06	77.450	77.720	76.880	77.411	66.936	111,359
2022-12-05	78.500	78.540	77.580	77.596	67.095	41,964
2022-12-02	77.890	78.380	77.520	78.007	67.450	26,029
2022-12-01	77.570	78.120	77.440	77.959	67.409	98,295
2022-11-30	76.610	77.260	76.360	76.838	66.440	37,042
2022-11-29	77.660	77.980	77.060	77.412	66.936	65,097
2022-11-28	78.920	78.920	77.660	78.090	67.522	23,054
2022-11-25	79.130	79.260	78.660	78.949	68.265	19,509
2022-11-24	78.370	79.560	78.240	79.090	68.387	25,767
2022-11-23	78.000	78.260	77.540	77.937	67.390	61,836
2022-11-22	78.280	78.280	77.540	77.939	67.392	65,834
2022-11-21	78.560	78.560	77.680	78.051	67.489	51,573
2022-11-18	77.740	78.660	77.740	78.403	67.793	26,882
2022-11-17	78.560	78.829	77.420	77.924	67.379	38,161
2022-11-16	79.280	79.280	78.240	78.621	67.981	29,816
2022-11-15	79.450	79.820	79.040	79.240	68.516	251,188
2022-11-14	79.870	79.880	79.260	79.384	68.641	325,969
2022-11-11	79.110	79.640	78.500	79.045	68.348	64,668
2022-11-10	75.890	78.640	75.160	76.151	65.846	28,331
2022-11-09	76.210	76.240	75.440	76.019	65.731	38,744
2022-11-08	75.490	76.220	75.020	75.969	65.688	24,658
2022-11-07	74.960	75.700	73.820	75.351	65.154	71,977
2022-11-04	72.900	74.720	71.500	73.632	63.667	356,487
2022-11-03	73.600	74.120	72.700	73.107	63.213	324,258
2022-11-02	75.110	75.240	74.113	74.366	64.302	40,180
2022-11-01	75.010	75.840	74.840	75.201	65.024	39,444
2022-10-31	75.000	75.000	74.260	74.637	64.536	29,100
2022-10-28	74.500	74.900	74.040	74.632	64.532	650,831
2022-10-27	74.200	75.160	74.200	74.808	64.685	42,403
2022-10-26	74.770	74.880	74.140	74.615	64.518	32,067
2022-10-25	73.870	74.880	73.440	74.285	64.232	132,178
2022-10-24	73.220	73.820	72.720	73.480	63.536	18,751
2022-10-21	72.900	73.080	71.700	72.143	62.380	39,886
2022-10-20	73.800	73.800	72.600	73.319	63.397	21,766
2022-10-19	74.120	74.120	73.060	73.439	63.501	81,668
2022-10-18	73.740	74.180	72.800	73.799	63.812	114,916
2022-10-17	73.380	73.380	71.340	72.060	62.308	32,488
2022-10-14	71.300	72.520	71.300	71.821	62.102	41,847
2022-10-13	70.610	71.340	69.340	71.189	61.556	58,312
2022-10-12	71.010	71.722	70.720	71.107	61.485	69,971
2022-10-11	71.300	71.620	70.820	71.247	61.605	38,586
2022-10-10	72.300	72.300	71.480	72.034	62.286	99,994

← NewerPage 17 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.