EODData

MEMBERSHIP REGISTER LOG IN

BRU, GBLB: Groep Brussel Lambert NV

02 Oct 2025
LAST:

77.15

CHANGE:
 0.65		OPEN:
76.70		HIGH:
77.30		ASK:
74.67		VOLUME:
137.9K
CHG(%):
0.85		PREV:
76.50		LOW:
76.70		BID:
73.23		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2576.7077.3076.7077.15137.9K
01 Oct 2575.8576.7575.7576.50116.9K
30 Sep 2575.9576.1075.5576.05145.3K
29 Sep 2575.3075.9575.2575.75117.9K
26 Sep 2574.7075.4074.7075.05102.9K
25 Sep 2574.9075.0574.6074.60110.4K
24 Sep 2574.8075.2073.9074.90129.2K
23 Sep 2575.2075.4574.9074.9075.9K
22 Sep 2574.9075.2574.7575.0572K
19 Sep 2574.9075.3574.8074.90397.4K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:76.10
MA10:75.49
MA20:75.45
MA50:75.19
MA100:74.03
MA200:71.71
STO9:94.44
STO14:95.00
RSI14:60.18
MTM14:2.00
ROC14:0.03
ATR:0.79
Week High:77.30
Week Low:74.60
Month High:77.30
Month Low:73.90
Year High:77.30
Year Low:61.55
Volatility:9.23

RECENT SPLITS

Date Ratio
14 Jun 2007291-289
06 Apr 2006905-898
27 Apr 20013-1

RECENT DIVIDENDS

Date Amount
09 May 2025$5.00
09 May 2024$2.75
11 May 2023$2.75
03 May 2022$2.75
04 May 2021$2.50
05 May 2020$3.15
30 Apr 2019$3.07
07 May 2018$3.00
02 May 2017$2.93
03 May 2016$2.86