Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	34.400	34.400	33.100	33.175	31.076	1,628
2022-01-21	35.025	35.350	34.650	34.800	32.599	190
2022-01-20	35.775	35.950	35.450	35.875	33.606	1,701
2022-01-19	36.100	36.100	35.700	35.775	33.512	2,490
2022-01-18	36.000	36.400	35.850	36.300	34.004	1,015
2022-01-17	36.250	36.550	36.100	36.100	33.816	2,239
2022-01-14	36.100	36.400	35.900	35.925	33.652	60
2022-01-13	35.800	36.450	35.800	36.150	33.863	1,017
2022-01-12	35.575	35.698	35.575	35.575	33.325	182
2022-01-11	35.775	35.850	35.450	35.675	33.418	2,448
2022-01-10	35.800	35.800	35.650	35.675	33.418	1,263
2022-01-07	35.475	35.625	35.000	35.625	33.371	3,028
2022-01-06	35.700	35.700	35.150	35.525	33.278	709
2022-01-05	35.425	35.650	35.100	35.525	33.278	4,197
2022-01-04	35.050	35.275	35.050	35.275	33.044	1,198
2021-12-31	33.775	33.900	33.775	33.775	31.638	2,000
2021-12-30	34.000	34.150	33.898	34.100	31.943	1,050
2021-12-29	33.600	34.250	33.600	34.050	31.896	1,153
2021-12-24	33.825	33.825	33.825	33.825	31.685	0
2021-12-23	33.775	33.950	33.550	33.675	31.545	2,640
2021-12-22	33.225	33.500	33.125	33.125	31.030	1,036
2021-12-21	32.800	33.150	32.800	33.125	31.030	1,185
2021-12-20	33.050	33.050	32.650	32.800	30.725	1,400
2021-12-17	33.275	33.600	33.275	33.275	31.170	2,715
2021-12-16	33.400	33.400	33.150	33.375	31.264	3,190
2021-12-15	33.100	33.100	32.788	32.850	30.772	1,376
2021-12-14	33.475	33.550	33.250	33.525	31.404	2,066
2021-12-13	34.450	34.450	33.475	33.475	31.357	41,044
2021-12-10	34.350	34.650	34.250	34.500	32.318	2,369
2021-12-09	34.500	34.500	34.350	34.350	32.177	72,235
2021-12-08	34.750	34.750	34.350	34.550	32.364	26,745
2021-12-07	34.350	34.850	34.350	34.850	32.645	3,152
2021-12-06	34.050	34.550	33.850	34.500	32.318	8,059
2021-12-03	33.575	33.575	33.575	33.575	31.451	3,408
2021-12-02	33.400	33.400	33.000	33.075	30.983	3,630
2021-12-01	33.375	33.700	33.375	33.375	31.264	1,275
2021-11-30	33.475	33.500	32.800	33.225	31.123	5,392
2021-11-29	33.575	33.900	33.550	33.825	31.685	2,030
2021-11-26	33.675	34.100	33.500	33.725	31.592	7,412
2021-11-25	33.999	33.999	33.350	33.775	31.638	5,439
2021-11-24	34.100	34.650	33.450	33.575	31.451	7,073
2021-11-23	33.575	34.750	32.550	33.675	31.545	8,105
2021-11-22	32.100	32.600	31.850	32.250	30.210	6,121
2021-11-19	32.250	32.350	31.650	31.775	29.765	3,322
2021-11-18	32.200	32.800	32.200	32.700	30.631	5,970
2021-11-17	32.400	32.400	32.000	32.150	30.116	7,190
2021-11-16	32.400	32.400	32.100	32.400	30.350	1,153
2021-11-15	31.950	31.950	31.550	31.625	29.624	59,285
2021-11-12	32.100	32.299	31.900	32.100	30.069	6,529
2021-11-11	32.150	32.250	31.900	32.050	30.023	1,432
2021-11-10	31.775	32.200	31.700	32.000	29.976	2,555
2021-11-09	32.400	32.450	32.100	32.200	30.163	1,716
2021-11-08	31.475	32.250	31.473	32.100	30.069	3,530
2021-11-05	31.700	31.700	31.300	31.325	29.343	705
2021-11-04	31.875	32.050	31.700	31.725	29.718	67
2021-11-03	31.350	31.577	31.350	31.375	29.390	251
2021-11-02	31.275	31.600	31.000	31.525	29.531	1,457
2021-11-01	31.375	31.375	31.200	31.375	29.390	1,102
2021-10-29	32.134	32.134	31.550	31.675	29.671	2,831
2021-10-28	32.100	32.300	32.100	32.200	30.163	800

← NewerPage 21 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.