Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	29.925	30.350	29.925	29.925	28.032	376
2022-07-15	29.925	29.925	29.500	29.925	28.032	320
2022-07-14	29.925	29.925	29.200	29.925	28.032	2,267
2022-07-13	29.925	29.925	29.150	29.925	28.032	315
2022-07-12	29.925	29.925	29.250	29.925	28.032	4,691
2022-07-11	29.925	30.200	29.700	29.925	28.032	2,343
2022-07-08	29.925	30.800	29.925	29.925	28.032	5,877
2022-07-07	29.575	29.925	29.500	29.925	28.032	1,899
2022-07-06	29.375	29.375	29.100	29.375	27.517	69
2022-07-05	29.775	29.775	29.350	29.775	27.891	1,145
2022-07-04	30.350	30.350	29.850	29.925	28.032	124,642
2022-07-01	30.450	30.450	30.150	30.150	28.243	1,345
2022-06-30	30.500	30.500	29.850	30.100	28.196	1,764
2022-06-29	30.500	30.500	30.149	30.300	28.383	533
2022-06-28	31.175	31.300	30.650	30.850	28.898	1,866
2022-06-27	30.750	31.125	30.750	31.125	29.156	2,340
2022-06-24	30.250	30.250	29.900	29.925	28.032	47,795
2022-06-23	30.500	30.500	29.900	30.150	28.243	6,040
2022-06-22	30.800	30.800	30.150	30.650	28.711	3,022
2022-06-21	29.950	29.950	29.200	29.475	27.610	5,147
2022-06-20	29.300	29.300	29.050	29.075	27.236	453
2022-06-17	29.425	29.750	29.200	29.525	27.657	317
2022-06-16	30.450	30.450	29.450	29.575	27.704	599
2022-06-15	31.000	31.000	30.400	30.600	28.664	50,460
2022-06-14	30.600	30.950	30.400	30.650	28.711	2,869
2022-06-13	31.000	31.000	30.550	30.700	28.758	885
2022-06-10	31.325	31.325	31.050	31.325	29.343	2,556
2022-06-09	31.550	31.750	31.550	31.625	29.624	1,675
2022-06-08	31.725	31.725	31.650	31.725	29.718	2,303
2022-06-07	31.600	31.850	31.600	31.825	29.812	2,863
2022-06-06	31.600	31.950	31.600	31.625	29.624	2,438
2022-06-01	31.800	31.800	31.550	31.675	29.671	2,474
2022-05-31	32.000	32.200	31.800	31.925	29.905	4,706
2022-05-30	32.000	32.650	32.000	32.350	30.304	1,997
2022-05-27	32.000	32.000	31.650	31.925	29.905	1,416
2022-05-26	31.750	31.750	31.500	31.725	29.718	372
2022-05-25	31.550	31.850	31.550	31.825	29.812	2,856
2022-05-24	31.875	32.000	31.325	31.325	29.343	2,776
2022-05-23	31.900	31.900	31.425	31.425	29.437	3,852
2022-05-20	31.375	31.375	31.300	31.375	29.390	3,068
2022-05-19	31.700	31.700	31.500	31.675	29.671	1,251
2022-05-18	32.350	32.849	32.200	32.400	30.350	1,726
2022-05-17	32.300	32.850	32.300	32.850	30.772	957
2022-05-16	32.000	32.100	31.800	31.925	29.905	3,153
2022-05-13	31.650	32.050	31.650	32.050	30.023	2,756
2022-05-12	30.850	31.600	30.350	31.225	29.250	1,732
2022-05-11	31.025	31.550	30.800	30.800	28.852	4,224
2022-05-10	31.250	31.650	31.250	31.425	29.437	7,377
2022-05-09	31.750	31.750	31.050	31.325	29.343	4,956
2022-05-06	32.600	32.900	32.299	32.500	30.444	2,380
2022-05-05	33.175	33.450	32.498	32.700	30.631	5,790
2022-05-04	33.125	33.250	32.850	33.025	30.936	2,164
2022-05-03	33.300	33.300	32.650	32.750	30.678	2,051
2022-04-29	33.575	33.700	33.300	33.475	31.357	4,842
2022-04-28	33.248	33.450	33.248	33.275	31.170	4,623
2022-04-27	32.200	33.050	32.200	32.650	30.585	2,287
2022-04-26	32.750	32.750	32.250	32.650	30.585	2,023
2022-04-25	32.950	32.950	32.550	32.950	30.866	80,974
2022-04-22	33.075	33.850	33.050	33.275	31.170	3,099
2022-04-21	33.725	34.350	33.600	34.200	32.037	2,345

← NewerPage 19 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.