Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	27.500	27.825	27.500	27.825	27.636	3
2026-02-05	27.575	27.650	27.575	27.575	27.387	21
2026-02-04	27.850	27.875	27.850	27.875	27.685	2,200
2026-02-03	27.050	27.375	27.050	27.375	27.189	8
2026-02-02	27.425	27.550	27.425	27.425	27.238	1,200
2026-01-30	27.025	27.650	26.150	27.375	27.189	108
2026-01-29	27.100	27.675	27.100	27.675	27.487	350
2026-01-28	27.150	27.275	27.150	27.275	27.089	4
2026-01-27	26.750	26.750	26.650	26.650	26.469	0
2026-01-26	26.700	26.750	26.700	26.750	26.568	0
2026-01-23	26.750	26.850	26.750	26.850	26.667	0
2026-01-22	26.450	26.650	26.450	26.450	26.270	2
2026-01-21	25.400	26.000	25.400	26.000	25.823	3
2026-01-20	25.825	26.000	25.450	25.525	25.351	1
2026-01-19	26.100	26.150	26.050	26.050	25.873	0
2026-01-16	26.750	26.750	26.650	26.650	26.469	13
2026-01-15	26.150	26.700	26.150	26.700	26.518	105
2026-01-14	25.675	25.675	25.400	25.675	25.500	1
2026-01-13	25.700	25.875	25.700	25.875	25.699	0
2026-01-12	25.825	25.825	25.825	25.825	25.649	0
2026-01-09	25.950	26.050	25.950	26.050	25.873	8
2026-01-08	25.625	25.625	25.625	25.625	25.451	0
2026-01-07	26.200	26.200	26.200	26.200	26.022	0
2026-01-06	26.050	26.200	26.050	26.200	26.022	450
2026-01-05	25.875	25.900	25.875	25.875	25.699	1
2026-01-02	26.050	26.100	26.050	26.100	25.922	3
2025-12-31	26.200	26.300	26.200	26.200	26.022	0
2025-12-30	26.100	26.150	26.100	26.150	25.972	10
2025-12-29	26.150	26.250	26.150	26.150	25.972	191
2025-12-24	25.875	25.875	25.875	25.875	25.699	0
2025-12-23	25.825	25.950	25.825	25.825	25.649	50
2025-12-22	25.675	25.800	25.675	25.675	25.500	0
2025-12-19	25.300	25.525	25.300	25.525	25.351	320
2025-12-18	25.425	25.425	25.425	25.425	25.252	0
2025-12-17	25.675	25.675	25.675	25.675	25.500	0
2025-12-16	25.375	25.375	25.375	25.375	25.202	0
2025-12-15	25.525	25.550	25.475	25.475	25.302	0
2025-12-12	25.400	25.675	25.400	25.675	25.500	0
2025-12-11	25.325	25.325	25.325	25.325	25.153	0
2025-12-10	25.325	25.700	25.250	25.275	25.103	1
2025-12-09	25.425	25.425	25.425	25.425	25.252	0
2025-12-08	26.350	26.650	26.050	26.050	25.873	0
2025-12-05	26.600	26.600	26.550	26.600	26.419	4
2025-12-04	26.650	26.650	26.650	26.650	26.469	0
2025-12-03	27.125	27.125	27.125	27.125	26.940	0
2025-12-02	27.725	27.725	27.500	27.725	27.536	185
2025-12-01	27.200	27.675	27.200	27.675	27.487	0
2025-11-28	27.125	27.125	27.125	27.125	26.940	0
2025-11-27	27.325	27.325	27.325	27.325	27.139	0
2025-11-26	26.700	27.375	26.700	27.375	27.189	0
2025-11-25	26.100	26.700	26.100	26.550	26.369	11
2025-11-24	25.775	25.775	25.775	25.775	25.600	0
2025-11-21	26.000	26.150	26.000	26.150	25.972	21
2025-11-20	25.900	25.900	25.875	25.875	25.699	16
2025-11-19	26.000	26.000	26.000	26.000	25.823	0
2025-11-18	25.475	25.550	25.475	25.475	25.302	1
2025-11-17	25.675	25.675	25.675	25.675	25.500	0
2025-11-14	26.050	26.050	26.050	26.050	25.873	0
2025-11-13	26.200	26.350	26.200	26.200	26.022	114
2025-11-12	26.350	26.350	26.350	26.350	26.171	0

← NewerPage 4 of 22 · 1,269 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.