Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	27.275	27.325	27.049	27.325	26.052	1,312
2023-09-25	27.450	27.450	27.200	27.425	26.148	2,586
2023-09-22	27.725	28.000	27.720	28.000	26.696	1,967
2023-09-21	27.725	27.750	27.649	27.725	26.434	4,377
2023-09-20	27.875	28.000	27.725	27.725	26.434	2,492
2023-09-19	27.925	27.950	27.799	27.925	26.624	3,669
2023-09-18	27.775	28.000	27.750	27.775	26.481	2,811
2023-09-15	28.000	28.100	27.800	28.100	26.791	5,547
2023-09-14	27.925	28.026	27.800	27.825	26.529	2,595
2023-09-13	28.100	28.100	27.800	28.100	26.791	2,131
2023-09-12	27.950	28.050	27.950	28.050	26.744	1,197
2023-09-11	28.200	28.250	28.100	28.200	26.887	2,258
2023-09-08	28.071	28.071	27.813	28.000	26.696	2,152
2023-09-07	27.825	28.350	27.825	27.825	26.529	1,205
2023-09-06	27.925	28.150	27.925	27.925	26.624	540
2023-09-05	27.900	28.250	27.900	28.200	26.887	4,833
2023-09-04	28.500	28.500	27.850	28.150	26.839	1,438
2023-09-01	28.576	28.576	28.300	28.450	27.125	3,558
2023-08-31	28.700	28.700	28.700	28.700	27.363	6,945
2023-08-30	29.025	29.100	28.800	29.025	27.673	951
2023-08-29	28.750	28.908	28.450	28.750	27.411	11,482
2023-08-25	28.100	28.601	27.850	28.200	26.887	6,796
2023-08-24	29.075	29.250	27.950	28.000	26.696	14,729
2023-08-23	30.000	30.103	29.950	30.050	28.650	5,682
2023-08-22	30.100	30.100	30.000	30.000	28.603	496
2023-08-21	30.000	30.100	30.000	30.000	28.603	537
2023-08-18	29.999	30.100	29.999	30.000	28.603	3,615
2023-08-17	30.000	30.106	29.800	29.925	28.531	7,067
2023-08-16	30.100	30.200	29.950	30.200	28.793	509
2023-08-15	30.200	30.300	30.150	30.300	28.889	409
2023-08-14	30.300	30.400	30.203	30.250	28.841	363
2023-08-11	30.450	30.450	30.200	30.450	29.032	3,374
2023-08-10	30.600	30.600	30.600	30.600	29.175	2,722
2023-08-09	30.650	30.650	30.400	30.400	28.984	781
2023-08-08	30.400	30.600	30.250	30.250	28.841	4,041
2023-08-07	30.350	30.450	30.200	30.200	28.793	1,396
2023-08-04	30.350	30.350	30.100	30.200	28.793	1,894
2023-08-03	30.450	30.450	30.100	30.450	29.032	1,466
2023-08-02	30.450	30.600	30.300	30.350	28.937	453
2023-08-01	30.600	30.750	30.450	30.450	29.032	1,145
2023-07-31	30.850	30.900	30.500	30.800	29.366	612
2023-07-28	30.750	30.900	30.750	30.750	29.318	562
2023-07-27	30.700	30.800	30.600	30.600	29.175	743
2023-07-26	30.550	30.700	30.500	30.500	29.080	811
2023-07-25	30.400	30.501	30.300	30.300	28.889	493
2023-07-24	30.100	30.350	30.100	30.100	28.698	304
2023-07-21	30.400	30.400	30.050	30.400	28.984	1,649
2023-07-20	30.300	30.525	30.250	30.250	28.841	1,579
2023-07-19	30.200	30.300	30.200	30.250	28.841	1,056
2023-07-18	30.300	30.300	30.100	30.200	28.793	345
2023-07-17	30.350	30.350	30.200	30.300	28.889	2,086
2023-07-14	30.600	30.650	30.350	30.450	29.032	3,184
2023-07-13	30.350	30.600	30.200	30.300	28.889	1,413
2023-07-12	30.250	30.350	30.100	30.150	28.746	1,726
2023-07-11	30.206	30.206	30.050	30.150	28.746	4,324
2023-07-10	30.250	30.250	30.100	30.200	28.793	1,910
2023-07-07	30.000	30.200	30.000	30.050	28.650	4,273
2023-07-06	30.100	30.100	30.000	30.050	28.650	4,437
2023-07-05	30.200	30.200	30.050	30.100	28.698	1,553
2023-07-04	30.100	30.250	30.100	30.100	28.698	493

← NewerPage 14 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.