Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	29.925	34.400	29.925	29.925	28.032	75,347
2023-01-06	29.925	34.200	29.925	29.925	28.032	10,213
2023-01-05	29.925	33.500	29.925	29.925	28.032	2,716
2023-01-04	29.925	33.451	29.925	29.925	28.032	2,232
2023-01-03	29.925	34.200	29.925	29.925	28.032	2,895
2022-12-30	29.925	33.850	29.925	29.925	28.032	5,290
2022-12-29	29.925	33.700	29.925	29.925	28.032	351
2022-12-28	29.925	33.150	29.925	29.925	28.032	1,970
2022-12-23	29.925	32.800	29.925	29.925	28.032	813
2022-12-22	29.925	32.700	29.925	29.925	28.032	821
2022-12-21	29.925	32.800	29.925	29.925	28.032	1,707
2022-12-20	29.925	32.250	29.925	29.925	28.032	868
2022-12-19	29.925	32.350	29.925	29.925	28.032	413
2022-12-16	29.925	32.100	29.925	29.925	28.032	1,040
2022-12-15	29.925	32.300	29.925	29.925	28.032	1,070
2022-12-14	29.925	32.400	29.925	29.925	28.032	863
2022-12-13	29.925	32.900	29.925	29.925	28.032	5,742
2022-12-12	29.925	32.550	29.925	29.925	28.032	1,380
2022-12-09	29.925	32.850	29.925	29.925	28.032	1,662
2022-12-08	29.925	32.550	29.925	29.925	28.032	1,635
2022-12-07	29.925	32.600	29.925	29.925	28.032	1,991
2022-12-06	29.925	32.900	29.925	29.925	28.032	376
2022-12-05	29.925	32.800	29.925	29.925	28.032	426
2022-12-02	29.925	32.350	29.925	29.925	28.032	3,023
2022-12-01	29.925	32.750	29.925	29.925	28.032	1,850
2022-11-30	29.925	32.650	29.925	29.925	28.032	1,960
2022-11-29	29.925	32.804	29.925	29.925	28.032	7,547
2022-11-28	29.925	32.900	29.925	29.925	28.032	700
2022-11-25	29.925	32.950	29.925	29.925	28.032	1,230
2022-11-24	29.925	32.904	29.925	29.925	28.032	2,986
2022-11-23	29.925	32.300	29.925	29.925	28.032	2,561
2022-11-22	29.925	32.050	29.925	29.925	28.032	1,842
2022-11-21	29.925	31.800	29.925	29.925	28.032	1,449
2022-11-18	29.925	31.700	29.925	29.925	28.032	4,792
2022-11-17	29.925	30.300	29.925	29.925	28.032	1,127
2022-11-16	29.925	30.650	29.925	29.925	28.032	1,116
2022-11-15	29.925	29.925	29.925	29.925	28.032	650
2022-11-14	29.925	31.050	29.925	29.925	28.032	706
2022-11-11	29.925	29.925	29.925	29.925	28.032	429
2022-11-10	29.925	31.400	29.925	29.925	28.032	83,971
2022-11-09	29.925	31.050	29.925	29.925	28.032	1,773
2022-11-08	29.925	31.150	29.925	29.925	28.032	1,401
2022-11-07	29.925	31.400	29.925	29.925	28.032	1,582
2022-11-04	29.925	31.200	29.925	29.925	28.032	880
2022-11-03	29.925	29.925	29.925	29.925	28.032	724
2022-11-02	29.925	29.925	29.925	29.925	28.032	5,005
2022-11-01	29.925	29.925	29.925	29.925	28.032	200
2022-10-31	29.925	29.925	29.925	29.925	28.032	105
2022-10-28	29.925	29.925	29.925	29.925	28.032	1,213
2022-10-27	29.925	29.925	29.925	29.925	28.032	1,711
2022-10-26	29.925	29.925	29.925	29.925	28.032	1,362
2022-10-25	29.925	29.925	29.925	29.925	28.032	2,770
2022-10-24	29.925	30.350	29.925	29.925	28.032	189
2022-10-21	29.925	29.925	29.925	29.925	28.032	2,306
2022-10-20	29.925	29.925	29.925	29.925	28.032	1,071
2022-10-19	29.925	29.925	29.925	29.925	28.032	914
2022-10-18	29.925	29.925	29.925	29.925	28.032	1,199
2022-10-17	29.925	30.150	29.925	29.925	28.032	1,329
2022-10-14	29.925	30.250	29.700	29.925	28.032	2,055
2022-10-13	29.925	30.000	29.500	29.925	28.032	1,682

← NewerPage 17 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.