Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	29.925	30.150	29.925	29.925	28.032	1,555
2022-10-11	29.925	29.950	29.763	29.925	28.032	1,372
2022-10-10	29.925	30.300	29.925	29.925	28.032	332
2022-10-07	29.925	30.700	29.925	29.925	28.032	527
2022-10-06	29.925	31.250	29.925	29.925	28.032	2,626
2022-10-05	29.925	31.200	29.925	29.925	28.032	124
2022-10-04	29.925	30.700	29.925	29.925	28.032	170
2022-10-03	29.925	30.250	29.900	29.925	28.032	482
2022-09-30	29.925	30.300	29.650	29.925	28.032	627
2022-09-29	29.925	29.925	29.450	29.925	28.032	2,220
2022-09-28	29.925	30.400	29.750	29.925	28.032	606
2022-09-27	29.925	30.800	29.925	29.925	28.032	2,096
2022-09-26	29.925	30.550	29.925	29.925	28.032	286
2022-09-23	29.925	31.000	29.925	29.925	28.032	1,889
2022-09-22	29.925	31.850	29.925	29.925	28.032	267
2022-09-21	29.925	31.850	29.925	29.925	28.032	158
2022-09-20	29.925	32.450	29.925	29.925	28.032	125,402
2022-09-16	29.925	31.543	29.925	29.925	28.032	1,332
2022-09-15	29.925	31.900	29.925	29.925	28.032	1,167
2022-09-14	29.925	32.050	29.925	29.925	28.032	1,668
2022-09-13	29.925	33.100	29.925	29.925	28.032	3,066
2022-09-12	29.925	33.050	29.925	29.925	28.032	1,543
2022-09-09	29.925	32.550	29.925	29.925	28.032	198
2022-09-08	29.925	32.100	29.925	29.925	28.032	833
2022-09-07	29.925	32.650	29.925	29.925	28.032	1,370
2022-09-06	29.925	32.050	29.925	29.925	28.032	1,980
2022-09-05	29.925	32.050	29.925	29.925	28.032	1,485
2022-09-02	29.925	32.600	29.925	29.925	28.032	2,175
2022-09-01	29.925	32.300	29.925	29.925	28.032	2,212
2022-08-31	29.925	32.400	29.925	29.925	28.032	1,224
2022-08-30	29.925	32.400	29.925	29.925	28.032	1,514
2022-08-26	29.925	33.900	29.925	29.925	28.032	2,176
2022-08-25	29.925	33.850	29.925	29.925	28.032	7,058
2022-08-24	29.925	31.550	29.925	29.925	28.032	2,513
2022-08-23	29.925	31.450	29.925	29.925	28.032	2,058
2022-08-22	29.925	30.650	29.925	29.925	28.032	2,952
2022-08-19	29.925	30.650	29.925	29.925	28.032	2,794
2022-08-18	29.925	30.600	29.900	29.925	28.032	1,528
2022-08-17	29.925	30.050	29.925	29.925	28.032	190
2022-08-16	29.925	30.200	29.925	29.925	28.032	691
2022-08-15	29.925	30.150	29.900	29.925	28.032	130
2022-08-12	29.925	30.250	29.925	29.925	28.032	871
2022-08-11	29.925	30.200	29.925	29.925	28.032	1,734
2022-08-10	29.925	30.250	29.650	29.925	28.032	791
2022-08-09	29.925	29.925	29.500	29.925	28.032	3,876
2022-08-08	29.925	30.055	29.850	29.925	28.032	2,486
2022-08-05	29.925	30.000	29.600	29.925	28.032	3,883
2022-08-04	29.925	30.450	29.925	29.925	28.032	1,376
2022-08-03	29.925	30.700	29.925	29.925	28.032	1,385
2022-08-02	29.925	30.050	29.700	29.925	28.032	916
2022-08-01	29.925	30.800	29.925	29.925	28.032	720
2022-07-29	29.925	30.633	29.925	29.925	28.032	4,414
2022-07-28	29.925	30.350	29.925	29.925	28.032	6,096
2022-07-27	29.925	30.550	29.925	29.925	28.032	2,505
2022-07-26	29.925	30.759	29.925	29.925	28.032	1,119
2022-07-25	29.925	30.850	29.925	29.925	28.032	7,797
2022-07-22	29.925	30.385	29.925	29.925	28.032	298
2022-07-21	29.925	30.896	29.925	29.925	28.032	612
2022-07-20	29.925	30.500	29.925	29.925	28.032	704
2022-07-19	29.925	30.450	29.925	29.925	28.032	2,441

← NewerPage 18 of 22 · 1,262 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.