Tessenderlo Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 25.225 | 25.250 | 25.150 | 25.225 | 24.050 | 897 |
| 2024-03-14 | 25.275 | 25.350 | 25.099 | 25.225 | 24.050 | 333 |
| 2024-03-13 | 25.112 | 25.226 | 25.112 | 25.175 | 24.003 | 732 |
| 2024-03-12 | 25.375 | 25.375 | 25.200 | 25.375 | 24.193 | 640 |
| 2024-03-11 | 24.900 | 25.450 | 24.800 | 25.375 | 24.193 | 2,731 |
| 2024-03-08 | 24.895 | 25.000 | 24.895 | 24.900 | 23.740 | 2,253 |
| 2024-03-07 | 24.800 | 24.950 | 24.800 | 24.950 | 23.788 | 719 |
| 2024-03-06 | 24.200 | 24.651 | 24.200 | 24.600 | 23.454 | 736 |
| 2024-03-05 | 24.300 | 24.450 | 24.200 | 24.250 | 23.121 | 353 |
| 2024-03-04 | 24.750 | 24.800 | 24.400 | 24.400 | 23.264 | 900 |
| 2024-03-01 | 24.900 | 24.951 | 24.750 | 24.750 | 23.597 | 663 |
| 2024-02-29 | 24.900 | 24.950 | 24.651 | 24.950 | 23.788 | 1,478 |
| 2024-02-28 | 25.050 | 25.050 | 24.850 | 24.850 | 23.693 | 1,245 |
| 2024-02-27 | 25.125 | 25.225 | 25.100 | 25.225 | 24.050 | 1,285 |
| 2024-02-26 | 25.325 | 25.325 | 25.148 | 25.325 | 24.146 | 1,494 |
| 2024-02-23 | 25.650 | 25.850 | 25.650 | 25.675 | 24.479 | 1,309 |
| 2024-02-22 | 25.825 | 25.875 | 25.649 | 25.875 | 24.670 | 1,416 |
| 2024-02-21 | 25.525 | 25.750 | 25.525 | 25.525 | 24.336 | 1,091 |
| 2024-02-20 | 25.575 | 25.675 | 25.500 | 25.675 | 24.479 | 2,280 |
| 2024-02-19 | 25.903 | 25.903 | 25.625 | 25.625 | 24.432 | 1,653 |
| 2024-02-16 | 25.925 | 26.100 | 25.925 | 25.925 | 24.718 | 870 |
| 2024-02-15 | 25.725 | 25.901 | 25.725 | 25.725 | 24.527 | 1,767 |
| 2024-02-14 | 25.475 | 25.700 | 25.350 | 25.675 | 24.479 | 14,028 |
| 2024-02-13 | 26.050 | 26.050 | 25.399 | 25.525 | 24.336 | 1,360 |
| 2024-02-12 | 26.150 | 26.251 | 26.150 | 26.150 | 24.932 | 2,191 |
| 2024-02-09 | 26.450 | 26.450 | 26.100 | 26.100 | 24.884 | 1,321 |
| 2024-02-08 | 26.500 | 26.507 | 26.500 | 26.500 | 25.266 | 1,666 |
| 2024-02-07 | 26.450 | 26.600 | 26.450 | 26.500 | 25.266 | 3,913 |
| 2024-02-06 | 26.350 | 26.600 | 26.350 | 26.350 | 25.123 | 675 |
| 2024-02-05 | 26.500 | 26.600 | 26.250 | 26.500 | 25.266 | 2,054 |
| 2024-02-02 | 26.700 | 26.700 | 26.450 | 26.550 | 25.313 | 1,528 |
| 2024-02-01 | 26.500 | 26.575 | 26.350 | 26.550 | 25.313 | 15,426 |
| 2024-01-31 | 26.400 | 26.552 | 26.400 | 26.400 | 25.170 | 2,416 |
| 2024-01-30 | 26.300 | 26.452 | 26.300 | 26.450 | 25.218 | 2,103 |
| 2024-01-29 | 26.150 | 26.250 | 26.150 | 26.150 | 24.932 | 1,249 |
| 2024-01-26 | 26.326 | 26.551 | 26.326 | 26.550 | 25.313 | 1,764 |
| 2024-01-25 | 26.650 | 26.750 | 26.300 | 26.500 | 25.266 | 2,619 |
| 2024-01-24 | 26.400 | 26.650 | 26.350 | 26.450 | 25.218 | 1,975 |
| 2024-01-23 | 25.825 | 26.400 | 25.650 | 26.200 | 24.980 | 2,480 |
| 2024-01-22 | 26.431 | 26.431 | 25.950 | 26.050 | 24.837 | 1,297 |
| 2024-01-19 | 27.275 | 27.293 | 26.699 | 26.850 | 25.600 | 3,068 |
| 2024-01-18 | 27.575 | 27.675 | 27.300 | 27.675 | 26.386 | 2,081 |
| 2024-01-17 | 27.575 | 27.600 | 27.375 | 27.375 | 26.100 | 1,439 |
| 2024-01-16 | 27.850 | 27.850 | 27.637 | 27.725 | 26.434 | 3,266 |
| 2024-01-15 | 27.625 | 27.850 | 27.625 | 27.625 | 26.338 | 796 |
| 2024-01-12 | 27.749 | 28.050 | 27.749 | 27.925 | 26.624 | 2,034 |
| 2024-01-11 | 27.775 | 28.050 | 27.775 | 27.775 | 26.481 | 2,766 |
| 2024-01-10 | 27.825 | 28.150 | 27.799 | 27.875 | 26.577 | 1,179 |
| 2024-01-09 | 27.750 | 28.050 | 27.750 | 27.875 | 26.577 | 2,269 |
| 2024-01-08 | 27.800 | 28.050 | 27.800 | 27.825 | 26.529 | 2,013 |
| 2024-01-05 | 28.000 | 28.100 | 27.850 | 28.000 | 26.696 | 1,302 |
| 2024-01-04 | 27.650 | 28.150 | 27.650 | 28.000 | 26.696 | 946 |
| 2024-01-03 | 28.000 | 28.000 | 27.725 | 27.725 | 26.434 | 1,761 |
| 2024-01-02 | 28.150 | 28.400 | 28.100 | 28.400 | 27.077 | 2,803 |
| 2023-12-29 | 28.250 | 28.350 | 28.250 | 28.350 | 27.030 | 6,870 |
| 2023-12-28 | 28.300 | 28.452 | 28.300 | 28.400 | 27.077 | 2,574 |
| 2023-12-27 | 28.000 | 28.550 | 28.000 | 28.400 | 27.077 | 2,731 |
| 2023-12-22 | 28.250 | 28.250 | 28.100 | 28.200 | 26.887 | 2,042 |
| 2023-12-21 | 28.300 | 28.500 | 28.150 | 28.350 | 27.030 | 2,747 |
| 2023-12-20 | 28.350 | 28.602 | 28.350 | 28.500 | 27.173 | 1,523 |
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.