Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	24.450	24.450	24.050	24.200	23.565	694
2024-06-12	24.400	24.450	24.350	24.350	23.711	633
2024-06-11	24.550	24.550	24.350	24.550	23.906	105
2024-06-10	24.650	24.650	24.400	24.400	23.760	594
2024-06-07	24.500	24.650	24.500	24.550	23.906	136
2024-06-06	24.550	25.150	24.550	24.650	24.004	246
2024-06-05	24.650	24.650	24.500	24.550	23.906	559
2024-06-04	25.125	25.125	25.125	25.125	23.955	0
2024-06-03	25.175	25.325	25.100	25.325	24.146	766
2024-05-31	25.250	25.375	25.250	25.375	24.193	5
2024-05-30	24.800	25.150	24.750	25.025	23.860	509
2024-05-29	24.850	24.850	24.750	24.750	23.597	668
2024-05-28	25.125	25.125	25.000	25.125	23.955	138
2024-05-24	24.900	24.900	24.900	24.900	23.740	129
2024-05-23	24.700	24.800	24.700	24.700	23.550	312
2024-05-22	24.750	24.750	24.700	24.750	23.597	10
2024-05-21	24.850	24.850	24.800	24.850	23.693	40
2024-05-20	24.950	25.125	24.950	25.125	23.955	50
2024-05-17	25.175	25.275	25.000	25.275	24.098	274
2024-05-16	25.125	25.250	25.075	25.075	23.907	133
2024-05-15	24.800	24.900	24.800	24.800	23.645	66
2024-05-14	24.550	24.600	24.450	24.450	23.311	67,839
2024-05-13	24.650	24.650	24.550	24.550	23.407	512
2024-05-10	25.125	25.200	25.125	25.125	23.955	121
2024-05-09	24.750	24.850	24.750	24.750	23.597	200
2024-05-08	24.650	24.750	24.550	24.750	23.597	585
2024-05-07	24.450	24.700	24.450	24.450	23.311	1,531
2024-05-03	24.200	24.400	24.200	24.200	23.073	703
2024-05-02	24.150	24.200	24.150	24.200	23.073	565
2024-05-01	24.150	24.150	24.150	24.150	23.025	0
2024-04-30	24.100	24.150	24.100	24.150	23.025	981
2024-04-29	23.825	24.100	23.825	23.825	22.715	557
2024-04-26	23.700	23.800	23.700	23.725	22.620	1,840
2024-04-25	23.575	23.700	23.575	23.575	22.477	1,787
2024-04-24	23.675	23.749	23.625	23.625	22.525	1,365
2024-04-23	23.725	23.850	23.675	23.675	22.572	1,845
2024-04-22	23.675	23.750	23.675	23.675	22.572	934
2024-04-19	23.499	23.675	23.499	23.675	22.572	1,031
2024-04-18	23.625	23.800	23.625	23.625	22.525	1,750
2024-04-17	23.675	23.799	23.525	23.525	22.429	3,945
2024-04-16	23.775	23.800	23.600	23.725	22.620	3,268
2024-04-15	24.150	24.250	23.749	23.875	22.763	3,703
2024-04-12	24.150	24.327	24.150	24.300	23.168	4,805
2024-04-11	24.350	24.350	24.150	24.150	23.025	4,133
2024-04-10	24.550	24.550	24.199	24.550	23.407	3,213
2024-04-09	24.550	24.700	24.400	24.450	23.311	1,082
2024-04-08	24.400	24.501	24.400	24.400	23.264	744
2024-04-05	24.450	24.550	24.300	24.400	23.264	2,081
2024-04-04	24.750	24.750	24.499	24.750	23.597	1,756
2024-04-03	24.400	24.950	24.400	24.700	23.550	3,352
2024-04-02	24.200	24.250	23.575	23.575	22.477	3,978
2024-03-28	24.450	24.701	24.250	24.400	23.264	2,907
2024-03-27	24.452	24.452	23.450	24.200	23.073	15,092
2024-03-26	26.250	26.649	26.000	26.500	25.266	2,236
2024-03-25	25.600	26.150	25.600	26.050	24.837	881
2024-03-22	25.875	25.875	25.751	25.875	24.670	449
2024-03-21	25.675	25.901	25.625	25.625	24.432	452
2024-03-20	25.400	25.525	25.400	25.525	24.336	1,147
2024-03-19	25.125	25.175	25.039	25.175	24.003	921
2024-03-18	25.175	25.399	25.175	25.175	24.003	973

← NewerPage 11 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.