Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	29.925	29.925	28.550	29.925	28.032	8,571
2023-03-31	29.925	29.925	28.650	29.925	28.032	3,175
2023-03-30	29.925	29.925	28.300	29.925	28.032	12,398
2023-03-29	29.925	29.925	28.100	29.925	28.032	27,935
2023-03-28	29.925	29.925	28.050	29.925	28.032	8,472
2023-03-27	29.925	29.925	28.200	29.925	28.032	8,354
2023-03-24	29.925	29.925	28.050	29.925	28.032	45,224
2023-03-23	29.925	30.800	28.993	29.925	28.032	23,016
2023-03-22	29.925	30.650	29.925	29.925	28.032	6,775
2023-03-21	29.925	30.500	29.925	29.925	28.032	5,675
2023-03-20	29.925	29.925	29.100	29.925	28.032	4,119
2023-03-17	29.925	30.003	29.050	29.925	28.032	12,728
2023-03-16	29.925	29.925	29.250	29.925	28.032	3,836
2023-03-15	29.925	30.200	29.150	29.925	28.032	10,159
2023-03-14	29.925	30.250	29.925	29.925	28.032	8,261
2023-03-13	29.925	30.700	29.925	29.925	28.032	3,506
2023-03-10	29.925	31.250	29.925	29.925	28.032	4,682
2023-03-09	29.925	31.550	29.925	29.925	28.032	3,400
2023-03-08	29.925	31.500	29.925	29.925	28.032	1,686
2023-03-07	29.925	31.700	29.925	29.925	28.032	3,253
2023-03-06	29.925	32.000	29.925	29.925	28.032	1,280
2023-03-03	29.925	31.950	29.925	29.925	28.032	3,819
2023-03-02	29.925	31.650	29.925	29.925	28.032	3,348
2023-03-01	29.925	31.700	29.925	29.925	28.032	3,144
2023-02-28	29.925	31.749	29.925	29.925	28.032	5,973
2023-02-27	29.925	31.800	29.925	29.925	28.032	2,703
2023-02-24	29.925	31.650	29.925	29.925	28.032	1,702
2023-02-23	29.925	32.050	29.925	29.925	28.032	985
2023-02-22	29.925	32.050	29.925	29.925	28.032	1,060
2023-02-21	29.925	32.403	29.925	29.925	28.032	3,322
2023-02-20	29.925	32.750	29.925	29.925	28.032	3,106
2023-02-17	29.925	32.750	29.925	29.925	28.032	2,915
2023-02-16	29.925	32.800	29.925	29.925	28.032	1,794
2023-02-15	29.925	32.750	29.925	29.925	28.032	1,362
2023-02-14	29.925	32.950	29.925	29.925	28.032	6,500
2023-02-13	29.925	33.050	29.925	29.925	28.032	1,675
2023-02-10	29.925	33.100	29.925	29.925	28.032	44,442
2023-02-09	29.925	33.350	29.925	29.925	28.032	5,965
2023-02-08	29.925	32.600	29.925	29.925	28.032	3,084
2023-02-07	29.925	32.450	29.925	29.925	28.032	4,263
2023-02-06	29.925	32.400	29.925	29.925	28.032	2,679
2023-02-03	29.925	32.650	29.925	29.925	28.032	690
2023-02-02	29.925	32.750	29.925	29.925	28.032	2,703
2023-02-01	29.925	32.600	29.925	29.925	28.032	1,639
2023-01-31	29.925	32.500	29.925	29.925	28.032	296
2023-01-30	29.925	32.500	29.925	29.925	28.032	2,907
2023-01-27	29.925	32.500	29.925	29.925	28.032	3,199
2023-01-26	29.925	32.550	29.925	29.925	28.032	4,616
2023-01-25	29.925	32.703	29.925	29.925	28.032	1,819
2023-01-24	29.925	32.800	29.925	29.925	28.032	3,749
2023-01-23	29.925	32.900	29.925	29.925	28.032	4,833
2023-01-20	29.925	33.000	29.925	29.925	28.032	721
2023-01-19	29.925	33.200	29.925	29.925	28.032	3,769
2023-01-18	29.925	33.350	29.925	29.925	28.032	2,125
2023-01-17	29.925	33.250	29.925	29.925	28.032	8,038
2023-01-16	29.925	33.650	29.925	29.925	28.032	3,345
2023-01-13	29.925	33.600	29.925	29.925	28.032	1,233
2023-01-12	29.925	33.750	29.925	29.925	28.032	1,819
2023-01-11	29.925	33.900	29.925	29.925	28.032	3,254
2023-01-10	29.925	34.300	29.925	29.925	28.032	3,889

← NewerPage 16 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.