Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	81.050	81.760	80.400	81.030	70.065	50,684
2022-07-12	80.540	81.740	80.420	81.139	70.158	49,569
2022-07-11	82.280	82.280	80.980	81.363	70.353	47,952
2022-07-08	81.760	82.280	81.300	81.980	70.886	30,361
2022-07-07	80.960	81.660	80.820	81.411	70.394	37,887
2022-07-06	80.000	80.720	79.920	80.299	69.432	119,244
2022-07-05	80.610	81.200	79.180	79.320	68.586	43,757
2022-07-04	81.150	81.260	80.200	80.665	69.748	83,781
2022-07-01	79.300	80.580	78.820	79.020	68.326	26,998
2022-06-30	80.080	80.080	78.620	79.532	68.769	63,752
2022-06-29	80.440	80.640	79.600	80.231	69.374	37,318
2022-06-28	82.240	82.240	80.940	81.584	70.544	22,681
2022-06-27	82.160	82.160	81.080	81.240	70.246	53,352
2022-06-24	80.210	80.820	78.740	79.120	68.413	71,815
2022-06-23	79.100	79.100	78.280	78.602	67.965	71,999
2022-06-22	79.480	79.480	78.000	79.254	68.529	185,188
2022-06-21	80.100	80.840	79.660	79.973	69.151	13,123
2022-06-20	80.600	80.600	79.680	79.766	68.972	61,785
2022-06-17	80.120	80.920	79.480	80.018	69.189	109,914
2022-06-16	81.260	81.260	79.340	79.993	69.168	87,374
2022-06-15	80.360	81.940	80.360	81.308	70.305	158,850
2022-06-14	81.550	82.040	79.740	80.003	69.177	222,589
2022-06-13	82.500	82.600	81.000	81.596	70.554	188,536
2022-06-10	84.360	84.360	83.020	83.280	72.010	186,789
2022-06-09	85.980	85.980	84.620	85.326	73.779	203,324
2022-06-08	86.680	86.680	85.600	85.848	74.231	178,790
2022-06-07	86.040	86.820	85.980	86.285	74.608	169,108
2022-06-06	87.300	87.300	86.460	87.060	75.279	125,590
2022-06-01	86.750	86.860	85.172	85.849	74.231	171,299
2022-05-31	87.010	87.120	85.860	85.947	74.316	267,969
2022-05-30	87.010	88.000	86.900	87.428	75.597	259,623
2022-05-27	85.660	87.020	85.660	86.469	74.768	34,713
2022-05-26	85.380	85.556	85.040	85.393	73.837	102,653
2022-05-25	85.240	85.450	84.240	84.643	73.189	368,018
2022-05-24	84.900	85.360	84.280	84.831	73.351	56,190
2022-05-23	85.010	86.160	84.800	85.513	73.941	92,593
2022-05-20	84.940	85.560	84.240	85.010	73.506	163,398
2022-05-19	84.000	84.000	83.100	83.478	72.181	48,892
2022-05-18	86.380	86.380	84.880	85.363	73.811	97,720
2022-05-17	85.810	86.280	85.000	85.687	74.091	436,706
2022-05-16	84.140	85.040	83.940	84.980	73.480	61,085
2022-05-13	85.010	85.031	83.840	84.653	73.197	65,719
2022-05-12	83.220	85.140	83.100	84.106	72.724	37,001
2022-05-11	83.970	84.700	82.800	84.070	72.693	47,161
2022-05-10	83.920	83.920	82.560	83.116	71.868	349,370
2022-05-09	83.820	83.820	82.440	82.865	71.651	175,048
2022-05-06	86.280	86.280	83.880	84.578	73.133	62,970
2022-05-05	87.490	88.500	86.080	87.784	75.905	559,323
2022-05-04	86.400	87.040	86.000	86.477	74.775	51,215
2022-05-03	86.980	86.980	86.180	86.360	74.673	38,065
2022-04-29	90.400	91.060	90.040	90.643	76.630	49,715
2022-04-28	89.450	89.780	88.840	89.520	75.680	41,213
2022-04-27	88.500	89.320	87.300	88.505	74.822	632,705
2022-04-26	91.280	91.400	88.800	89.693	75.826	66,354
2022-04-25	91.140	91.140	89.960	90.683	76.663	37,919
2022-04-22	94.400	94.400	92.140	93.092	78.700	50,254
2022-04-21	95.875	96.120	95.000	95.336	80.597	36,164
2022-04-20	94.560	95.120	94.100	94.854	80.189	30,394
2022-04-19	94.140	94.140	93.120	93.711	79.223	308,832
2022-04-14	93.220	94.060	92.920	93.739	79.247	62,934

← NewerPage 19 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.