Groep Brussel Lambert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 73.600 | 73.600 | 71.400 | 71.717 | 68.591 | 97,180 |
| 2025-11-06 | 76.750 | 76.750 | 76.000 | 76.000 | 72.687 | 5,294 |
| 2025-11-05 | 76.000 | 76.600 | 75.750 | 76.275 | 72.950 | 2,935 |
| 2025-11-04 | 76.150 | 76.650 | 75.500 | 76.134 | 72.816 | 10,029 |
| 2025-11-03 | 76.300 | 76.900 | 75.800 | 76.720 | 73.375 | 13,222 |
| 2025-10-31 | 77.575 | 77.650 | 76.000 | 76.698 | 73.354 | 8,884 |
| 2025-10-30 | 78.150 | 78.150 | 77.550 | 77.600 | 74.217 | 47,401 |
| 2025-10-29 | 78.250 | 78.650 | 78.100 | 78.417 | 74.999 | 12,031 |
| 2025-10-28 | 78.500 | 78.500 | 78.150 | 78.200 | 74.791 | 7,921 |
| 2025-10-27 | 78.525 | 78.650 | 78.200 | 78.449 | 75.030 | 9,215 |
| 2025-10-24 | 78.050 | 78.550 | 77.800 | 78.241 | 74.831 | 166,518 |
| 2025-10-23 | 77.400 | 78.050 | 77.400 | 77.778 | 74.388 | 30,137 |
| 2025-10-22 | 77.575 | 77.950 | 77.500 | 77.850 | 74.457 | 5,706 |
| 2025-10-21 | 77.400 | 77.850 | 77.400 | 77.563 | 74.182 | 10,869 |
| 2025-10-20 | 77.050 | 77.700 | 77.050 | 77.700 | 74.313 | 13,272 |
| 2025-10-17 | 77.050 | 77.300 | 76.400 | 76.674 | 73.332 | 4,033 |
| 2025-10-16 | 77.525 | 78.150 | 77.425 | 78.056 | 74.654 | 9,780 |
| 2025-10-15 | 77.775 | 77.900 | 77.250 | 77.669 | 74.283 | 5,994 |
| 2025-10-14 | 77.300 | 77.500 | 77.050 | 77.276 | 73.908 | 3,246 |
| 2025-10-13 | 77.475 | 78.000 | 77.475 | 77.475 | 74.098 | 4,745 |
| 2025-10-10 | 77.825 | 78.450 | 77.500 | 78.018 | 74.617 | 21,574 |
| 2025-10-09 | 77.750 | 78.450 | 77.750 | 77.999 | 74.599 | 25,860 |
| 2025-10-08 | 77.300 | 77.925 | 77.300 | 77.748 | 74.359 | 7,157 |
| 2025-10-07 | 76.875 | 77.400 | 76.600 | 77.300 | 73.931 | 18,634 |
| 2025-10-06 | 77.525 | 77.600 | 76.450 | 76.947 | 73.593 | 7,415 |
| 2025-10-03 | 77.500 | 77.500 | 77.000 | 77.239 | 73.873 | 14,861 |
| 2025-10-02 | 76.725 | 77.325 | 76.600 | 77.115 | 73.753 | 11,112 |
| 2025-10-01 | 75.950 | 76.750 | 75.950 | 76.338 | 73.010 | 17,635 |
| 2025-09-30 | 76.100 | 76.100 | 75.600 | 75.975 | 72.663 | 42,331 |
| 2025-09-29 | 75.300 | 75.900 | 75.300 | 75.806 | 72.501 | 12,590 |
| 2025-09-26 | 75.000 | 75.300 | 74.900 | 75.175 | 71.898 | 15,823 |
| 2025-09-25 | 74.925 | 75.050 | 74.600 | 74.790 | 71.530 | 16,279 |
| 2025-09-24 | 75.050 | 75.200 | 73.850 | 74.644 | 71.390 | 6,112 |
| 2025-09-23 | 75.300 | 75.300 | 74.900 | 74.900 | 71.635 | 10,374 |
| 2025-09-22 | 74.750 | 75.250 | 74.750 | 75.098 | 71.825 | 11,208 |
| 2025-09-19 | 74.875 | 75.350 | 74.800 | 74.975 | 71.707 | 50,894 |
| 2025-09-18 | 75.100 | 75.100 | 74.750 | 74.850 | 71.587 | 4,088 |
| 2025-09-17 | 74.350 | 75.050 | 74.350 | 74.830 | 71.568 | 6,407 |
| 2025-09-16 | 75.100 | 75.100 | 74.225 | 74.650 | 71.396 | 7,156 |
| 2025-09-15 | 76.000 | 76.700 | 75.200 | 75.658 | 72.360 | 113,503 |
| 2025-09-12 | 75.875 | 76.150 | 75.850 | 76.007 | 72.694 | 37,075 |
| 2025-09-11 | 75.625 | 76.100 | 75.450 | 75.887 | 72.579 | 7,908 |
| 2025-09-10 | 76.150 | 76.300 | 75.450 | 75.821 | 72.516 | 23,923 |
| 2025-09-09 | 75.725 | 76.200 | 75.700 | 75.885 | 72.578 | 29,972 |
| 2025-09-08 | 75.725 | 76.000 | 75.400 | 75.759 | 72.457 | 10,658 |
| 2025-09-05 | 75.450 | 75.900 | 75.450 | 75.666 | 72.368 | 8,493 |
| 2025-09-04 | 75.000 | 75.700 | 75.000 | 75.364 | 72.079 | 32,077 |
| 2025-09-03 | 75.000 | 75.100 | 74.450 | 74.947 | 71.680 | 2,990 |
| 2025-09-02 | 75.675 | 75.750 | 74.250 | 74.600 | 71.348 | 9,540 |
| 2025-09-01 | 75.200 | 75.900 | 75.200 | 75.490 | 72.200 | 6,661 |
| 2025-08-29 | 75.625 | 75.850 | 75.000 | 75.112 | 71.838 | 12,935 |
| 2025-08-28 | 76.150 | 76.600 | 75.700 | 75.900 | 72.592 | 22,686 |
| 2025-08-27 | 76.050 | 76.350 | 75.950 | 76.175 | 72.855 | 15,917 |
| 2025-08-26 | 75.825 | 76.050 | 75.500 | 75.727 | 72.426 | 20,636 |
| 2025-08-22 | 75.675 | 76.800 | 75.650 | 76.538 | 73.202 | 9,506 |
| 2025-08-21 | 76.000 | 76.100 | 75.600 | 75.725 | 72.424 | 5,128 |
| 2025-08-20 | 75.925 | 76.150 | 75.800 | 76.025 | 72.711 | 29,536 |
| 2025-08-19 | 75.400 | 76.150 | 75.100 | 75.350 | 72.066 | 18,477 |
| 2025-08-18 | 75.750 | 75.750 | 74.900 | 75.000 | 71.731 | 5,332 |
| 2025-08-15 | 75.525 | 75.750 | 75.500 | 75.550 | 72.257 | 6,076 |
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.