Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.570	19.920	17.570	17.570	17.570	0
2026-10-22	18.090	19.920	17.290	17.290	17.290	0
2026-10-21	18.210	19.920	18.210	18.210	18.210	0
2026-10-20	17.900	19.920	17.880	17.880	17.880	0
2026-10-19	18.250	19.920	18.070	18.070	18.070	0
2026-10-16	18.760	19.920	18.350	18.350	18.350	0
2026-10-15	19.875	19.880	19.140	19.170	19.170	780
2026-10-14	20.100	20.245	20.050	20.245	20.245	0
2026-10-13	20.050	20.100	20.050	20.100	20.100	0
2026-10-12	20.100	20.350	19.980	20.110	20.110	5
2026-10-09	20.065	20.065	20.065	20.065	20.065	0
2026-10-08	20.010	20.010	20.010	20.010	20.010	0
2026-10-07	20.000	20.150	19.780	19.910	19.910	500
2026-10-06	20.210	20.210	20.210	20.210	20.210	0
2026-10-05	19.920	19.940	19.920	19.920	19.920	6,000
2026-10-02	19.775	19.855	19.640	19.855	19.855	3
2026-10-01	19.775	19.775	19.760	19.775	19.775	153
2026-09-30	20.250	20.250	20.100	20.165	20.165	5
2026-09-29	20.210	20.250	19.960	20.050	20.050	700
2026-09-28	20.245	20.500	20.200	20.250	20.250	438
2026-09-25	20.445	20.900	20.300	20.355	20.355	110
2026-09-24	20.400	20.400	20.400	20.400	20.400	0
2026-09-23	20.650	20.650	20.600	20.600	20.600	0
2026-09-22	20.550	21.075	20.550	21.075	21.075	0
2026-09-21	20.550	20.750	20.550	20.600	20.600	76
2026-09-18	20.700	20.700	20.500	20.700	20.700	157
2026-09-17	20.900	20.900	20.850	20.900	20.900	1,136
2026-09-16	21.025	21.050	20.900	20.900	20.900	70
2026-09-15	20.850	20.850	20.750	20.800	20.800	1,304
2026-09-14	21.050	21.100	21.050	21.100	21.100	766
2026-09-11	21.350	21.350	21.000	21.125	21.125	11
2026-09-10	22.300	22.350	22.050	22.050	22.050	0
2026-09-09	22.500	22.500	22.300	22.300	22.300	160
2026-09-08	21.925	21.925	21.925	21.925	21.925	0
2026-09-07	21.775	21.775	21.775	21.775	21.775	0
2026-09-04	22.250	22.250	22.250	22.250	22.250	0
2026-09-03	22.100	22.300	22.100	22.200	22.200	765
2026-09-02	22.280	22.450	22.280	22.450	22.450	99
2026-09-01	22.600	22.600	22.600	22.600	22.600	0
2026-08-28	23.325	23.400	23.325	23.325	23.325	2,000
2026-08-27	22.750	24.000	22.750	23.875	23.875	270
2026-08-26	21.850	21.850	21.600	21.600	21.600	111
2026-08-25	20.850	20.850	20.800	20.800	20.800	5
2026-08-24	20.900	20.950	20.600	20.600	20.600	666
2026-08-21	20.950	20.950	20.750	20.750	20.750	492
2026-08-20	20.600	20.850	20.550	20.850	20.850	11
2026-08-19	20.600	20.600	20.600	20.600	20.600	0
2026-08-18	20.800	20.800	20.800	20.800	20.800	0
2026-08-17	21.025	21.025	20.900	21.025	21.025	10
2026-08-14	21.075	21.075	21.075	21.075	21.075	0
2026-08-13	21.100	21.100	21.025	21.025	21.025	16
2026-08-12	21.275	21.275	21.275	21.275	21.275	0
2026-08-11	21.475	21.550	21.450	21.450	21.450	104
2026-08-10	21.650	21.650	21.500	21.500	21.500	944
2026-08-07	22.000	22.000	22.000	22.000	22.000	0
2026-08-06	21.825	21.850	21.825	21.825	21.825	120
2026-08-05	21.325	21.750	21.000	21.625	21.625	204
2026-08-04	21.600	21.600	21.325	21.325	21.325	0
2026-08-03	21.675	21.750	21.675	21.675	21.675	8
2026-07-31	21.275	21.300	21.275	21.275	21.275	500

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1479 EUR
2025-06-04	0.5250 EUR
2024-06-05	0.5250 EUR
2023-05-31	0.5250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.