Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	28.300	28.700	28.300	28.650	27.316	2,970
2023-12-18	27.850	28.400	27.850	28.000	26.696	4,389
2023-12-15	28.200	28.700	28.150	28.400	27.077	6,795
2023-12-14	28.000	28.400	27.950	28.400	27.077	1,280
2023-12-13	27.725	28.000	27.700	27.825	26.529	7,612
2023-12-12	27.800	28.000	27.800	28.000	26.696	3,611
2023-12-11	28.200	28.250	28.050	28.050	26.744	2,872
2023-12-08	27.950	28.350	27.950	28.200	26.887	5,958
2023-12-07	27.725	27.950	27.710	27.775	26.481	2,711
2023-12-06	27.875	28.100	27.746	28.050	26.744	2,619
2023-12-05	27.475	27.850	27.450	27.725	26.434	1,694
2023-12-04	27.475	27.850	27.449	27.475	26.195	1,938
2023-12-01	27.700	28.050	27.700	27.725	26.434	3,019
2023-11-30	27.625	27.703	27.500	27.675	26.386	7,756
2023-11-29	27.875	27.925	27.700	27.925	26.624	2,287
2023-11-28	27.775	27.806	27.675	27.675	26.386	2,367
2023-11-27	28.000	28.000	27.799	28.000	26.696	478
2023-11-24	28.200	28.250	27.600	28.200	26.887	1,908
2023-11-23	27.650	28.050	27.650	28.050	26.744	1,580
2023-11-22	28.000	28.000	27.650	27.925	26.624	892
2023-11-21	28.150	28.150	27.881	28.150	26.839	1,057
2023-11-20	28.100	28.350	28.000	28.350	27.030	3,572
2023-11-17	27.650	28.150	27.650	27.775	26.481	729
2023-11-16	28.150	28.400	27.850	28.150	26.839	1,157
2023-11-15	28.100	28.401	28.100	28.100	26.791	3,498
2023-11-14	27.650	28.201	27.650	28.200	26.887	5,415
2023-11-13	27.675	27.675	27.499	27.675	26.386	1,833
2023-11-10	27.625	27.925	27.600	27.925	26.624	3,304
2023-11-09	28.050	28.150	27.850	27.925	26.624	2,973
2023-11-08	27.450	28.250	27.450	28.250	26.934	16,986
2023-11-07	28.000	28.200	27.550	27.625	26.338	1,980
2023-11-06	28.484	28.484	28.149	28.250	26.934	3,484
2023-11-03	28.400	28.750	28.400	28.550	27.220	760
2023-11-02	27.600	28.400	27.600	28.000	26.696	3,754
2023-11-01	27.425	27.650	27.300	27.575	26.291	2,245
2023-10-31	27.125	27.575	26.850	27.575	26.291	4,618
2023-10-30	27.075	27.400	27.030	27.225	25.957	2,771
2023-10-27	26.749	26.950	26.749	26.900	25.647	2,748
2023-10-26	26.650	27.100	26.650	27.025	25.766	2,587
2023-10-25	26.599	26.799	26.599	26.650	25.409	1,424
2023-10-24	26.550	26.800	26.550	26.600	25.361	4,470
2023-10-23	26.500	26.650	26.500	26.550	25.313	1,050
2023-10-20	26.300	26.850	26.100	26.400	25.170	4,322
2023-10-19	26.107	26.650	26.107	26.650	25.409	4,235
2023-10-18	26.600	26.800	26.600	26.650	25.409	5,003
2023-10-17	26.650	26.900	26.650	26.700	25.457	1,735
2023-10-16	26.700	26.752	26.450	26.750	25.504	1,405
2023-10-13	26.700	26.900	26.600	26.800	25.552	584
2023-10-12	27.025	27.025	26.749	27.025	25.766	5,478
2023-10-11	26.950	27.000	26.799	26.950	25.695	1,251
2023-10-10	26.948	27.300	26.948	27.125	25.862	3,317
2023-10-09	26.599	26.800	26.599	26.600	25.361	3,755
2023-10-06	27.025	27.100	26.550	26.650	25.409	2,527
2023-10-05	26.800	27.049	26.800	26.800	25.552	808
2023-10-04	27.075	27.100	26.750	26.750	25.504	1,042
2023-10-03	27.175	27.225	27.050	27.225	25.957	1,525
2023-10-02	27.275	27.450	27.099	27.325	26.052	2,190
2023-09-29	27.375	27.450	27.225	27.225	25.957	379
2023-09-28	27.025	27.100	27.000	27.025	25.766	1,072
2023-09-27	27.049	27.200	27.049	27.125	25.862	720

← NewerPage 13 of 22 · 1,270 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.