Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	73.490	73.960	71.940	73.099	63.207	27,366
2022-10-06	73.560	74.760	73.560	73.693	63.721	14,639
2022-10-05	74.920	75.040	73.980	74.486	64.406	46,972
2022-10-04	73.280	74.760	73.280	74.448	64.374	31,317
2022-10-03	71.680	72.640	70.680	70.934	61.335	74,276
2022-09-30	70.660	72.120	70.660	71.659	61.961	43,584
2022-09-29	71.010	71.620	70.060	70.394	60.868	85,725
2022-09-28	70.610	71.820	69.920	71.620	61.928	63,598
2022-09-27	71.800	71.800	70.780	71.230	61.590	36,171
2022-09-26	70.600	71.520	70.600	71.033	61.420	90,223
2022-09-23	72.480	72.480	70.780	71.582	61.895	56,100
2022-09-22	73.010	73.320	72.320	72.713	62.873	30,331
2022-09-21	73.410	73.980	73.000	73.601	63.641	67,246
2022-09-20	75.420	75.420	73.660	73.775	63.791	54,921
2022-09-16	75.010	75.040	74.040	74.490	64.409	74,626
2022-09-15	75.040	75.500	75.040	75.279	65.092	29,576
2022-09-14	76.290	76.300	74.980	75.055	64.898	70,135
2022-09-13	78.040	78.180	76.260	77.568	67.071	76,858
2022-09-12	77.510	77.560	76.880	77.294	66.834	68,705
2022-09-09	76.000	77.040	75.920	76.774	66.385	41,993
2022-09-08	75.850	76.380	74.860	75.619	65.386	24,510
2022-09-07	75.220	75.600	74.500	75.140	64.972	38,825
2022-09-06	74.540	75.480	74.460	75.025	64.872	50,244
2022-09-05	74.210	74.960	74.180	74.684	64.577	23,858
2022-09-02	74.740	76.000	74.740	75.335	65.140	26,728
2022-09-01	75.000	75.000	74.260	74.536	64.449	45,932
2022-08-31	76.740	76.740	75.496	75.672	65.431	66,253
2022-08-30	75.890	77.100	75.800	76.483	66.133	168,796
2022-08-26	78.290	78.560	76.140	76.874	66.471	19,999
2022-08-25	78.210	78.580	77.760	78.059	67.495	13,672
2022-08-24	77.870	78.260	77.120	77.897	67.356	16,682
2022-08-23	78.880	78.880	77.960	78.502	67.879	222,661
2022-08-22	79.720	79.720	78.860	79.029	68.335	107,156
2022-08-19	80.310	80.540	79.720	79.859	69.052	26,242
2022-08-18	80.500	81.120	80.460	80.770	69.839	20,050
2022-08-17	81.490	81.880	80.660	81.218	70.227	18,688
2022-08-16	81.340	81.780	81.220	81.420	70.402	56,541
2022-08-15	81.800	81.800	81.180	81.484	70.457	11,708
2022-08-12	82.000	82.040	81.140	81.608	70.564	47,281
2022-08-11	81.810	82.100	81.340	81.440	70.419	288,200
2022-08-10	81.410	82.040	80.400	81.401	70.386	59,521
2022-08-09	81.714	81.714	80.320	80.754	69.826	126,256
2022-08-08	80.750	81.840	80.740	81.438	70.417	52,615
2022-08-05	81.980	81.980	80.220	80.827	69.889	28,841
2022-08-04	81.340	81.940	81.340	81.640	70.592	19,706
2022-08-03	80.210	81.440	80.140	81.220	70.229	69,543
2022-08-02	81.410	81.500	79.860	80.581	69.676	28,797
2022-08-01	86.260	86.260	82.200	83.070	71.829	148,520
2022-07-29	84.660	86.500	84.660	86.171	74.510	77,691
2022-07-28	83.260	84.320	83.120	83.781	72.443	21,067
2022-07-27	82.800	83.260	82.520	82.904	71.684	43,897
2022-07-26	83.530	83.660	82.900	83.000	71.768	24,211
2022-07-25	84.400	84.540	83.820	84.108	72.726	27,826
2022-07-22	84.500	84.500	84.000	84.171	72.780	19,637
2022-07-21	83.260	84.020	82.480	83.607	72.293	40,539
2022-07-20	82.400	83.280	82.400	82.736	71.540	23,860
2022-07-19	82.330	82.820	80.800	82.435	71.279	25,475
2022-07-18	81.640	81.900	81.340	81.600	70.557	21,510
2022-07-15	80.000	80.720	79.480	80.572	69.669	22,055
2022-07-14	80.690	80.960	79.360	80.025	69.195	186,578

← NewerPage 18 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.