Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	21.000	21.125	21.000	21.125	21.125	31
2026-07-29	21.075	21.075	21.075	21.075	21.075	0
2026-07-28	21.025	21.025	21.025	21.025	21.025	0
2026-07-27	20.650	20.850	20.650	20.850	20.850	0
2026-07-24	20.700	20.900	20.700	20.900	20.900	0
2026-07-23	20.750	20.750	20.750	20.750	20.750	0
2026-07-22	20.900	21.025	20.900	21.025	21.025	1
2026-07-21	20.650	20.650	20.500	20.600	20.600	551
2026-07-20	20.650	20.650	20.650	20.650	20.650	0
2026-07-17	21.325	21.325	20.900	21.325	21.325	1,413
2026-07-16	20.900	21.350	20.550	21.275	21.275	600
2026-07-15	20.550	20.900	20.455	20.455	20.455	0
2026-07-14	20.455	20.455	20.455	20.455	20.455	0
2026-07-13	20.100	20.600	20.100	20.445	20.445	250
2026-07-10	20.400	20.650	20.100	20.165	20.165	150
2026-07-09	19.810	20.650	19.765	19.765	19.765	0
2026-07-08	20.000	20.010	19.920	20.010	20.010	144
2026-07-07	20.200	20.200	20.200	20.200	20.200	0
2026-07-06	20.345	20.550	20.250	20.345	20.345	0
2026-07-03	20.410	20.410	20.410	20.410	20.410	0
2026-07-02	20.650	20.800	20.300	20.410	20.410	690
2026-07-01	19.880	20.650	19.880	20.650	20.650	110
2026-06-30	19.480	19.640	19.480	19.480	19.480	0
2026-06-29	19.680	19.680	19.400	19.400	19.400	30
2026-06-26	20.000	20.100	19.600	19.765	19.765	16
2026-06-25	19.955	20.200	19.955	19.955	19.955	0
2026-06-24	19.920	20.100	19.840	19.920	19.920	17
2026-06-23	20.055	20.055	19.980	20.055	20.055	1
2026-06-22	20.550	20.550	20.400	20.400	20.400	1
2026-06-19	20.600	20.750	20.600	20.600	20.600	1,047
2026-06-18	20.490	20.550	20.400	20.550	20.550	0
2026-06-17	20.245	20.550	20.200	20.410	20.410	63
2026-06-16	20.490	20.750	20.445	20.445	20.445	0
2026-06-15	20.350	20.950	20.350	20.400	20.400	282
2026-06-12	20.150	20.400	20.150	20.345	20.345	64
2026-06-11	19.920	20.100	19.920	19.920	19.920	1
2026-06-10	19.875	19.920	19.820	19.820	19.820	0
2026-06-09	20.000	20.100	19.730	19.730	19.730	2
2026-06-08	20.400	20.500	20.000	20.110	20.110	1
2026-06-05	20.600	20.950	20.500	20.600	20.600	3
2026-06-04	20.650	20.900	20.550	20.700	20.700	72
2026-06-03	21.150	21.150	20.490	20.490	20.490	433
2026-06-02	21.725	21.850	21.725	21.725	21.577	0
2026-06-01	21.375	21.375	21.375	21.375	21.230	0
2026-05-29	21.250	21.450	21.250	21.275	21.130	819
2026-05-28	21.375	21.500	21.375	21.375	21.230	442
2026-05-27	21.375	21.550	21.275	21.275	21.130	520
2026-05-26	21.375	21.375	21.250	21.375	21.230	20
2026-05-22	21.625	21.625	21.625	21.625	21.478	0
2026-05-21	21.275	21.575	21.150	21.575	21.428	1
2026-05-20	21.025	21.200	21.025	21.025	20.882	638
2026-05-19	21.300	21.300	20.950	20.950	20.807	2
2026-05-18	21.425	21.600	21.300	21.425	21.279	140
2026-05-15	21.775	21.775	21.700	21.775	21.627	1
2026-05-14	21.575	21.750	21.500	21.675	21.528	0
2026-05-13	21.575	21.575	21.575	21.575	21.428	0
2026-05-12	20.750	21.075	20.750	21.075	20.932	1
2026-05-11	20.900	21.250	20.900	20.900	20.758	104
2026-05-08	21.075	21.250	21.025	21.025	20.882	507
2026-05-07	21.725	21.750	21.425	21.425	21.279	134

← NewerPage 2 of 3 · 127 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.