Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	24.350	24.350	24.350	24.350	23.711	0
2024-09-05	24.700	24.800	24.700	24.800	24.150	347
2024-09-04	24.500	24.600	24.500	24.600	23.955	205
2024-09-03	24.650	24.650	24.500	24.650	24.004	308
2024-09-02	24.700	24.700	24.650	24.700	24.052	122
2024-08-30	24.400	24.600	24.400	24.600	23.955	1,332
2024-08-29	24.150	24.300	24.150	24.300	23.663	1,350
2024-08-28	24.400	24.400	24.200	24.400	23.760	1,326
2024-08-27	24.200	24.200	24.200	24.200	23.565	0
2024-08-23	23.775	24.000	23.750	24.000	23.371	162
2024-08-22	23.450	23.950	23.450	23.725	23.103	572
2024-08-21	23.300	24.500	23.300	23.525	22.908	1,288
2024-08-20	24.350	24.350	24.300	24.350	23.711	67
2024-08-19	24.300	24.350	24.250	24.350	23.711	5
2024-08-16	24.000	24.250	24.000	24.250	23.614	520
2024-08-15	23.825	24.000	23.500	23.775	23.151	446
2024-08-14	23.525	23.700	23.525	23.525	22.908	105
2024-08-13	23.475	23.475	23.250	23.475	22.859	1,068
2024-08-12	23.550	23.550	23.375	23.375	22.762	373
2024-08-09	23.225	23.400	23.150	23.175	22.567	796
2024-08-08	23.000	23.000	22.700	22.850	22.251	4,156
2024-08-07	22.700	22.900	22.700	22.900	22.299	1,894
2024-08-06	22.300	22.700	22.250	22.500	21.910	3,073
2024-08-05	22.400	22.400	21.700	22.150	21.569	5,991
2024-08-02	23.500	23.500	23.200	23.325	22.713	1,910
2024-08-01	24.100	24.100	23.750	23.925	23.298	1,138
2024-07-31	24.650	24.700	24.650	24.700	24.052	21
2024-07-30	24.250	24.700	24.250	24.650	24.004	564
2024-07-29	24.500	24.550	24.500	24.500	23.857	390
2024-07-26	24.400	24.400	24.400	24.400	23.760	0
2024-07-25	24.000	24.000	24.000	24.000	23.371	0
2024-07-24	24.550	24.800	24.450	24.450	23.809	135
2024-07-23	24.800	24.800	24.650	24.800	24.150	266
2024-07-22	24.900	24.900	24.700	24.750	24.101	798
2024-07-19	24.750	24.800	24.750	24.750	24.101	50
2024-07-18	24.700	24.800	24.450	24.600	23.955	419
2024-07-17	24.400	24.650	24.400	24.400	23.760	71
2024-07-16	24.400	24.400	24.400	24.400	23.760	0
2024-07-15	24.650	24.650	24.600	24.650	24.004	500
2024-07-12	24.500	24.700	24.500	24.500	23.857	562
2024-07-11	24.200	24.200	24.200	24.200	23.565	200
2024-07-10	24.050	24.050	24.050	24.050	23.419	0
2024-07-09	24.100	24.200	24.100	24.150	23.517	293
2024-07-08	24.250	24.250	24.250	24.250	23.614	0
2024-07-05	23.900	24.200	23.900	24.200	23.565	505
2024-07-04	23.825	23.825	23.800	23.825	23.200	26,106
2024-07-03	23.650	23.775	23.650	23.775	23.151	590
2024-07-02	23.625	23.625	23.625	23.625	23.005	0
2024-07-01	23.750	23.750	23.625	23.625	23.005	928
2024-06-28	23.800	23.875	23.800	23.875	23.249	100,000
2024-06-27	24.100	24.100	24.100	24.100	23.468	60
2024-06-26	24.150	24.150	23.950	24.150	23.517	170
2024-06-25	24.350	24.350	24.200	24.300	23.663	717
2024-06-24	24.050	24.300	24.050	24.050	23.419	359
2024-06-21	24.250	24.300	24.200	24.300	23.663	140
2024-06-20	23.925	23.925	23.850	23.925	23.298	200
2024-06-19	23.850	23.950	23.850	23.875	23.249	317
2024-06-18	23.800	23.950	23.800	23.825	23.200	161
2024-06-17	23.550	23.700	23.550	23.625	23.005	76
2024-06-14	23.725	23.750	23.725	23.725	23.103	118

← NewerPage 10 of 22 · 1,262 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.