Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	33.750	33.750	33.500	33.575	31.451	2,415
2022-04-19	33.450	33.450	33.200	33.425	31.311	1,200
2022-04-14	33.100	33.550	33.100	33.325	31.217	2,481
2022-04-13	33.025	33.400	32.850	33.075	30.983	11,535
2022-04-12	33.075	33.348	32.650	33.025	30.936	2,353
2022-04-11	32.900	32.900	32.300	32.800	30.725	9,583
2022-04-08	32.750	33.000	32.550	32.850	30.772	6,958
2022-04-07	32.100	32.800	32.100	32.350	30.304	3,283
2022-04-06	32.550	32.550	32.049	32.150	30.116	7,741
2022-04-05	32.700	33.200	32.599	32.750	30.678	6,203
2022-04-04	33.150	33.150	32.700	32.800	30.725	3,166
2022-04-01	32.800	33.275	32.800	33.275	31.170	5,894
2022-03-31	34.050	34.100	32.850	32.850	30.772	3,624
2022-03-30	35.250	35.250	34.150	34.250	32.083	8,019
2022-03-29	35.579	36.300	35.579	35.725	33.465	10,645
2022-03-28	36.000	36.000	35.198	35.325	33.090	3,814
2022-03-25	35.525	36.250	35.525	35.525	33.278	14,998
2022-03-24	36.250	37.300	35.298	35.375	33.137	7,874
2022-03-23	35.300	35.750	35.300	35.725	33.465	7,830
2022-03-22	34.900	35.500	34.900	35.025	32.809	15,448
2022-03-21	33.750	34.350	33.750	34.100	31.943	5,861
2022-03-18	33.400	33.400	33.150	33.175	31.076	14,953
2022-03-17	32.800	33.100	32.750	32.750	30.678	10,131
2022-03-16	32.750	33.200	32.700	33.175	31.076	7,317
2022-03-15	32.600	32.600	32.200	32.200	30.163	3,841
2022-03-14	33.100	33.100	32.550	32.550	30.491	2,760
2022-03-11	32.300	32.950	32.250	32.700	30.631	14,157
2022-03-10	32.150	32.150	31.950	32.150	30.116	4,421
2022-03-09	31.475	32.000	31.000	31.825	29.812	10,016
2022-03-08	30.700	31.249	30.299	30.450	28.524	4,415
2022-03-07	31.200	31.200	30.150	30.800	28.852	12,523
2022-03-04	31.925	31.925	31.400	31.925	29.905	2,804
2022-03-03	32.600	32.950	32.150	32.200	30.163	3,485
2022-03-02	32.400	32.400	31.850	32.050	30.023	1,447
2022-03-01	32.300	32.300	32.150	32.300	30.257	2,119
2022-02-28	32.650	32.650	32.200	32.550	30.491	2,511
2022-02-25	32.500	32.900	32.000	32.500	30.444	2,926
2022-02-24	32.500	32.500	31.900	32.200	30.163	5,091
2022-02-23	33.425	33.500	32.850	33.025	30.936	1,491
2022-02-22	33.175	33.600	33.175	33.175	31.076	524
2022-02-21	33.450	33.450	33.300	33.375	31.264	300
2022-02-18	34.000	34.200	33.950	34.200	32.037	145
2022-02-17	34.350	34.350	34.200	34.350	32.177	798
2022-02-16	34.650	35.000	34.350	34.950	32.739	862
2022-02-15	34.300	34.500	34.300	34.400	32.224	2,439
2022-02-14	34.300	34.450	34.050	34.300	32.130	2,097
2022-02-11	34.700	34.850	34.700	34.850	32.645	1,170
2022-02-10	34.900	34.900	34.650	34.650	32.458	477
2022-02-09	35.025	35.200	34.850	34.850	32.645	4,933
2022-02-08	34.700	34.700	34.600	34.650	32.458	528
2022-02-07	35.175	35.175	35.000	35.175	32.950	4
2022-02-04	35.075	35.075	34.650	35.075	32.856	2,864
2022-02-03	35.400	35.400	35.050	35.375	33.137	1,482
2022-02-02	35.375	35.599	35.300	35.325	33.090	1,553
2022-02-01	35.000	35.000	34.650	34.800	32.599	567
2022-01-31	34.550	34.550	34.300	34.300	32.130	1,513
2022-01-28	34.450	34.450	34.150	34.450	32.271	260
2022-01-27	34.450	34.850	34.450	34.600	32.411	437
2022-01-26	34.300	34.700	34.300	34.350	32.177	611
2022-01-25	33.650	34.200	33.650	33.775	31.638	1,819

← NewerPage 20 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.