Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	30.050	30.350	30.050	30.050	28.650	2,624
2023-06-30	29.900	30.100	29.900	29.925	28.531	1,434
2023-06-29	29.575	29.900	29.575	29.575	28.198	2,358
2023-06-28	29.550	29.700	29.550	29.675	28.293	700
2023-06-27	29.775	29.875	29.500	29.875	28.484	1,688
2023-06-26	29.950	29.950	29.800	29.825	28.436	918
2023-06-23	29.725	29.900	29.675	29.675	28.293	1,112
2023-06-22	29.950	29.950	29.800	29.875	28.484	297
2023-06-21	30.100	30.100	29.850	29.875	28.484	2,809
2023-06-20	30.000	30.050	29.750	29.875	28.484	1,732
2023-06-19	30.150	30.150	30.000	30.050	28.650	4,051
2023-06-16	30.200	30.200	30.050	30.200	28.793	1,499
2023-06-15	30.000	30.150	29.750	29.875	28.484	920
2023-06-14	30.250	30.250	29.850	30.200	28.793	4,068
2023-06-13	30.000	30.100	29.750	29.925	28.531	2,110
2023-06-12	29.875	29.950	29.750	29.875	28.484	6,002
2023-06-09	29.800	29.800	29.500	29.625	28.245	2,203
2023-06-08	29.675	29.806	29.675	29.675	28.293	4,623
2023-06-07	29.750	29.750	29.425	29.425	28.055	5,035
2023-06-06	29.275	29.503	29.225	29.225	27.864	2,425
2023-06-05	29.375	29.500	29.150	29.375	28.007	2,222
2023-06-02	29.175	29.400	28.950	28.950	27.602	3,505
2023-06-01	28.500	28.950	28.500	28.550	27.220	4,549
2023-05-31	29.000	29.000	28.250	28.250	26.934	5,668
2023-05-30	30.000	30.000	29.600	30.000	28.102	1,540
2023-05-26	29.825	30.100	29.775	29.775	27.891	2,791
2023-05-25	29.900	29.900	29.725	29.725	27.845	1,705
2023-05-24	29.825	29.850	29.600	29.725	27.845	1,996
2023-05-23	29.550	29.950	29.550	29.625	27.751	3,500
2023-05-22	29.800	29.800	29.600	29.775	27.891	666
2023-05-19	29.800	30.000	29.800	30.000	28.102	1,776
2023-05-18	29.775	30.050	29.775	29.775	27.891	1,018
2023-05-17	29.675	29.700	29.550	29.675	27.798	1,982
2023-05-16	29.775	30.000	29.744	29.775	27.891	1,933
2023-05-15	29.925	30.150	29.925	29.925	28.032	1,030
2023-05-12	29.925	30.103	29.925	29.925	28.032	3,078
2023-05-11	29.925	30.000	29.899	29.925	28.032	2,067
2023-05-10	29.925	30.000	29.892	29.925	28.032	2,308
2023-05-09	29.925	29.950	29.600	29.925	28.032	4,262
2023-05-05	29.925	29.925	29.450	29.925	28.032	3,094
2023-05-04	29.925	29.925	29.250	29.925	28.032	3,837
2023-05-03	29.925	30.000	29.800	29.925	28.032	2,251
2023-05-02	29.925	30.200	29.850	29.925	28.032	2,162
2023-04-28	29.925	30.053	29.650	29.925	28.032	6,382
2023-04-27	29.925	29.925	29.750	29.925	28.032	2,891
2023-04-26	29.925	29.950	29.799	29.925	28.032	3,674
2023-04-25	29.925	30.050	29.925	29.925	28.032	1,081
2023-04-24	29.925	30.150	29.925	29.925	28.032	870
2023-04-21	29.925	30.100	29.900	29.925	28.032	1,772
2023-04-20	29.925	30.150	29.900	29.925	28.032	3,906
2023-04-19	29.925	30.200	29.925	29.925	28.032	3,385
2023-04-18	29.925	30.500	29.925	29.925	28.032	2,299
2023-04-17	29.925	30.350	29.925	29.925	28.032	3,217
2023-04-14	29.925	30.253	29.925	29.925	28.032	2,963
2023-04-13	29.925	30.400	29.925	29.925	28.032	9,819
2023-04-12	29.925	30.150	29.925	29.925	28.032	5,158
2023-04-11	29.925	30.244	29.900	29.925	28.032	5,270
2023-04-06	29.925	29.925	29.925	29.925	28.032	5,012
2023-04-05	29.925	29.925	29.000	29.925	28.032	4,725
2023-04-04	29.925	29.925	29.350	29.925	28.032	88,227

← NewerPage 15 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.