Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	92.370	92.980	91.840	92.625	78.305	65,655
2022-04-12	92.800	93.160	91.880	92.652	78.328	236,558
2022-04-11	93.300	94.220	93.080	93.552	79.089	30,992
2022-04-08	92.840	93.720	92.840	93.228	78.815	81,251
2022-04-07	92.500	93.340	92.400	92.543	78.236	104,256
2022-04-06	94.100	94.700	92.296	92.543	78.236	101,153
2022-04-05	94.980	95.420	94.280	94.844	80.181	197,607
2022-04-04	95.010	95.420	94.060	95.101	80.399	23,174
2022-04-01	94.420	95.200	93.980	94.825	80.165	106,942
2022-03-31	95.240	95.860	94.120	94.921	80.246	53,722
2022-03-30	95.980	95.980	94.860	95.441	80.685	29,842
2022-03-29	95.120	96.720	95.120	96.174	81.306	69,695
2022-03-28	95.010	95.500	94.320	95.086	80.385	28,615
2022-03-25	94.400	94.420	93.580	94.125	79.573	17,581
2022-03-24	94.820	94.820	93.360	93.642	79.164	16,061
2022-03-23	95.480	95.480	94.240	94.637	80.006	59,516
2022-03-22	94.420	94.920	94.300	94.509	79.898	84,124
2022-03-21	94.140	94.620	93.520	94.509	79.898	31,261
2022-03-18	93.410	94.274	92.760	93.364	78.930	36,519
2022-03-17	94.000	94.440	93.200	93.600	79.129	62,102
2022-03-16	93.490	94.220	92.360	93.537	79.076	73,998
2022-03-15	91.620	91.620	89.900	91.087	77.005	50,222
2022-03-14	90.820	92.160	90.600	91.796	77.604	91,875
2022-03-11	89.600	91.700	89.140	90.249	76.296	54,690
2022-03-10	90.500	90.620	88.280	89.050	75.283	39,583
2022-03-09	86.920	89.740	86.060	87.783	74.211	75,167
2022-03-08	85.910	86.760	83.740	84.630	71.546	109,922
2022-03-07	85.010	86.280	82.260	84.231	71.209	92,089
2022-03-04	89.700	89.740	87.060	88.008	74.402	88,382
2022-03-03	92.360	92.360	90.560	91.504	77.358	23,718
2022-03-02	91.010	92.680	90.420	92.134	77.890	58,043
2022-03-01	92.900	92.940	91.330	91.340	77.219	73,941
2022-02-28	90.770	92.940	90.400	92.940	78.571	84,629
2022-02-25	90.000	92.400	89.480	91.781	77.591	39,637
2022-02-24	90.000	90.380	88.160	89.256	75.457	53,885
2022-02-23	92.230	93.520	91.760	92.760	78.419	28,527
2022-02-22	91.170	92.500	89.700	91.781	77.592	41,757
2022-02-21	93.640	94.100	91.740	93.464	79.014	158,009
2022-02-18	94.220	94.220	93.320	93.644	79.167	31,719
2022-02-17	95.060	95.060	93.560	94.082	79.537	81,579
2022-02-16	95.000	95.000	94.260	94.636	80.005	34,682
2022-02-15	92.720	94.320	92.720	94.000	79.468	20,842
2022-02-14	92.520	92.960	91.360	92.457	78.163	142,146
2022-02-11	93.810	94.660	93.780	94.265	79.692	24,971
2022-02-10	95.200	95.380	94.240	94.822	80.162	20,659
2022-02-09	94.060	95.600	94.040	95.239	80.515	34,864
2022-02-08	93.010	93.500	92.740	93.057	78.671	26,056
2022-02-07	93.780	93.780	92.780	93.270	78.851	27,939
2022-02-04	94.770	94.860	92.720	93.065	78.677	42,284
2022-02-03	96.100	96.140	94.410	94.420	79.823	26,039
2022-02-02	96.055	97.100	95.960	96.216	81.341	33,177
2022-02-01	95.720	96.420	95.440	96.037	81.190	27,630
2022-01-31	95.110	95.260	94.300	94.880	80.211	39,953
2022-01-28	94.480	94.520	92.700	93.390	78.952	100,282
2022-01-27	93.200	95.140	93.020	94.765	80.115	33,000
2022-01-26	94.040	94.920	93.460	94.100	79.552	43,575
2022-01-25	93.400	93.400	92.460	93.009	78.629	28,200
2022-01-24	96.100	96.180	92.740	92.960	78.588	61,235
2022-01-21	96.000	96.780	95.840	96.405	81.500	67,142
2022-01-20	97.395	97.820	95.940	96.725	81.771	44,529

← NewerPage 20 of 21 · 1,260 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.