Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	21.575	21.850	21.575	21.575	21.428	300
2026-05-05	21.200	21.200	21.125	21.125	20.981	0
2026-05-01	21.275	21.275	21.275	21.275	21.130	0
2026-04-30	21.375	21.500	21.275	21.275	21.130	0
2026-04-29	21.525	21.600	21.525	21.525	21.379	5
2026-04-28	21.275	21.275	21.275	21.275	21.130	0
2026-04-27	21.025	21.325	20.950	21.325	21.180	101
2026-04-24	20.950	21.250	20.900	21.075	20.932	343
2026-04-23	21.175	21.175	21.175	21.175	21.031	0
2026-04-22	21.050	21.325	21.050	21.325	21.180	238
2026-04-21	21.175	21.550	20.950	20.950	20.807	16
2026-04-20	21.350	21.350	21.225	21.225	21.081	0
2026-04-17	21.050	21.425	21.050	21.425	21.279	575
2026-04-16	21.125	21.125	21.125	21.125	20.981	0
2026-04-15	21.275	21.350	21.025	21.025	20.882	222
2026-04-14	21.500	21.500	21.325	21.325	21.180	3
2026-04-13	21.350	21.350	21.325	21.325	21.180	0
2026-04-10	21.675	21.700	21.675	21.675	21.528	7
2026-04-09	21.075	21.325	21.050	21.325	21.180	844
2026-04-08	21.025	21.025	21.000	21.025	20.882	2
2026-04-07	20.490	20.600	20.210	20.210	20.072	6,846
2026-04-02	20.445	20.445	20.350	20.445	20.306	0
2026-04-01	20.100	20.650	20.100	20.550	20.410	175
2026-03-31	19.760	19.760	19.520	19.520	19.387	853
2026-03-30	20.450	20.450	19.660	19.820	19.685	459
2026-03-27	21.825	22.000	21.050	21.075	20.932	112
2026-03-26	23.000	23.000	21.750	21.925	21.776	332
2026-03-25	24.700	24.750	24.500	24.750	24.582	745
2026-03-24	24.100	24.350	24.100	24.350	24.184	91
2026-03-23	23.575	24.350	23.350	24.350	24.184	126
2026-03-20	24.350	24.650	24.350	24.350	24.184	4
2026-03-19	24.350	24.350	24.350	24.350	24.184	0
2026-03-18	25.675	25.675	25.675	25.675	25.500	0
2026-03-17	25.425	25.425	25.425	25.425	25.252	0
2026-03-16	25.525	25.700	25.225	25.225	25.053	4
2026-03-13	25.950	25.950	25.725	25.725	25.550	6
2026-03-12	26.050	26.050	26.050	26.050	25.873	0
2026-03-11	25.625	25.625	25.625	25.625	25.451	0
2026-03-10	25.425	25.425	25.425	25.425	25.252	0
2026-03-09	25.075	25.175	24.900	25.175	25.004	2,490
2026-03-06	25.475	25.475	25.475	25.475	25.302	0
2026-03-05	25.825	26.150	25.825	25.825	25.649	5
2026-03-04	25.725	25.725	25.725	25.725	25.550	0
2026-03-03	25.475	25.700	25.425	25.425	25.252	449
2026-03-02	26.350	26.500	26.350	26.500	26.320	2
2026-02-27	26.700	26.700	26.700	26.700	26.518	0
2026-02-26	26.550	26.550	26.550	26.550	26.369	0
2026-02-25	27.025	27.025	27.025	27.025	26.841	0
2026-02-24	27.275	27.275	27.275	27.275	27.089	0
2026-02-23	26.850	27.000	26.850	26.850	26.667	82
2026-02-20	27.025	27.025	27.025	27.025	26.841	0
2026-02-19	26.950	26.950	26.950	26.950	26.767	0
2026-02-18	26.900	26.900	26.900	26.900	26.717	0
2026-02-17	27.325	27.325	27.325	27.325	27.139	0
2026-02-16	27.475	27.475	27.475	27.475	27.288	0
2026-02-13	27.575	27.575	27.575	27.575	27.387	0
2026-02-12	28.150	28.150	28.100	28.150	27.958	500
2026-02-11	28.500	28.600	28.500	28.600	28.405	490
2026-02-10	27.700	28.000	27.700	28.000	27.809	17
2026-02-09	27.800	28.000	27.800	28.000	27.809	0

← NewerPage 3 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.