Groep Brussel Lambert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	97.810	98.080	97.340	97.613	82.522	21,300
2022-01-18	97.775	97.960	97.340	97.608	82.518	38,143
2022-01-17	97.810	98.160	97.320	97.766	82.651	20,764
2022-01-14	98.259	98.259	97.220	97.543	82.463	17,281
2022-01-13	98.290	98.740	98.140	98.449	83.229	17,466
2022-01-12	98.210	98.460	97.760	97.956	82.812	29,534
2022-01-11	97.810	98.540	97.620	98.213	83.029	17,461
2022-01-10	99.100	99.100	97.520	97.680	82.579	52,493
2022-01-07	99.005	99.220	98.580	98.848	83.566	33,400
2022-01-06	99.280	99.280	98.160	98.739	83.473	24,431
2022-01-05	100.02	100.20	99.720	99.860	84.422	20,098
2022-01-04	99.910	100.30	99.320	99.836	84.401	65,848
2021-12-31	98.540	98.540	98.218	98.360	83.153	1,124
2021-12-30	98.490	98.800	98.260	98.600	83.356	12,266
2021-12-29	98.700	98.700	98.340	98.470	83.246	8,013
2021-12-24	97.500	97.780	97.500	97.780	82.663	1,047
2021-12-23	96.680	97.120	96.680	96.956	81.967	19,159
2021-12-22	96.490	96.600	96.080	96.600	81.666	19,520
2021-12-21	95.865	96.260	95.720	96.112	81.253	32,461
2021-12-20	94.500	95.500	93.740	94.469	79.864	54,085
2021-12-17	95.485	95.680	94.940	95.500	80.736	67,768
2021-12-16	95.620	96.480	95.620	96.010	81.166	68,926
2021-12-15	95.090	95.300	94.760	95.041	80.347	78,105
2021-12-14	96.580	96.580	94.820	96.160	81.294	59,927
2021-12-13	97.720	97.720	96.100	96.923	81.939	101,307
2021-12-10	97.540	97.740	97.140	97.470	82.401	30,982
2021-12-09	98.620	98.620	97.780	98.000	82.849	18,534
2021-12-08	99.195	99.300	98.160	98.595	83.352	58,122
2021-12-07	98.165	98.940	97.980	98.721	83.458	41,972
2021-12-06	96.055	97.120	95.960	96.681	81.734	71,445
2021-12-03	96.255	96.800	95.520	95.888	81.063	26,529
2021-12-02	96.110	96.680	95.560	96.084	81.229	23,199
2021-12-01	96.640	96.640	95.832	96.467	81.553	24,390
2021-11-30	96.490	96.500	95.220	95.740	80.938	97,235
2021-11-29	96.720	97.460	96.720	97.036	82.034	28,922
2021-11-26	97.250	97.320	95.680	96.583	81.651	48,320
2021-11-25	98.635	98.920	98.220	98.635	83.386	39,625
2021-11-24	98.680	98.680	97.820	98.090	82.925	17,836
2021-11-23	98.800	98.800	97.380	98.360	83.153	46,299
2021-11-22	100.54	100.80	99.120	99.456	84.080	61,719
2021-11-19	102.49	102.50	100.55	101.18	85.537	57,944
2021-11-18	102.00	102.50	101.95	102.15	86.358	20,835
2021-11-17	102.54	102.70	101.70	101.85	86.106	28,653
2021-11-16	102.74	102.85	102.20	102.30	86.482	18,192
2021-11-15	102.78	102.81	102.25	102.61	86.747	37,833
2021-11-12	102.59	103.40	102.30	102.80	86.910	41,301
2021-11-11	103.20	103.35	102.50	102.65	86.777	15,232
2021-11-10	103.69	103.70	102.98	103.01	87.085	27,458
2021-11-09	104.02	104.15	103.30	103.70	87.671	34,772
2021-11-08	104.30	104.30	103.15	104.05	87.963	27,680
2021-11-05	103.20	104.95	102.75	103.84	87.786	47,846
2021-11-04	103.01	103.75	102.80	103.10	87.159	48,619
2021-11-03	102.15	102.70	101.70	102.10	86.312	25,852
2021-11-02	101.00	102.20	101.00	101.97	86.209	19,996
2021-11-01	100.80	101.75	100.80	101.47	85.784	30,820
2021-10-29	99.675	100.25	99.560	99.990	84.531	17,280
2021-10-28	100.00	100.10	99.600	100.05	84.582	11,167
2021-10-27	99.720	100.20	99.460	99.676	84.266	26,451
2021-10-26	99.395	99.900	99.180	99.601	84.203	23,099
2021-10-25	99.420	99.420	98.880	99.186	83.852	32,475

← NewerPage 21 of 21 · 1,260 trading days

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.