Tessenderlo Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 25.825 | 25.825 | 25.825 | 25.825 | 25.649 | 0 |
| 2025-11-10 | 25.875 | 26.100 | 25.725 | 25.725 | 25.550 | 1 |
| 2025-11-07 | 25.725 | 25.725 | 25.725 | 25.725 | 25.550 | 0 |
| 2025-11-06 | 26.000 | 26.100 | 26.000 | 26.100 | 25.922 | 45 |
| 2025-11-05 | 25.925 | 26.300 | 25.775 | 25.775 | 25.600 | 0 |
| 2025-11-04 | 26.550 | 26.550 | 26.550 | 26.550 | 26.369 | 0 |
| 2025-11-03 | 26.500 | 26.500 | 26.500 | 26.500 | 26.320 | 0 |
| 2025-10-31 | 25.875 | 25.875 | 25.875 | 25.875 | 25.699 | 0 |
| 2025-10-30 | 26.100 | 26.100 | 26.100 | 26.100 | 25.922 | 0 |
| 2025-10-29 | 26.150 | 26.350 | 26.150 | 26.350 | 26.171 | 0 |
| 2025-10-28 | 26.150 | 26.300 | 26.150 | 26.300 | 26.121 | 3,432 |
| 2025-10-27 | 26.950 | 27.000 | 26.550 | 26.550 | 26.369 | 0 |
| 2025-10-24 | 27.050 | 27.050 | 26.800 | 26.800 | 26.618 | 10 |
| 2025-10-23 | 26.850 | 27.375 | 26.850 | 27.375 | 27.189 | 1,268 |
| 2025-10-22 | 25.900 | 25.925 | 25.900 | 25.925 | 25.749 | 1,100 |
| 2025-10-21 | 25.725 | 25.800 | 25.250 | 25.375 | 25.202 | 35 |
| 2025-10-20 | 25.750 | 25.775 | 25.750 | 25.775 | 25.600 | 10 |
| 2025-10-17 | 25.725 | 25.725 | 25.725 | 25.725 | 25.550 | 0 |
| 2025-10-16 | 25.825 | 25.900 | 25.825 | 25.825 | 25.649 | 2 |
| 2025-10-15 | 25.825 | 25.825 | 25.825 | 25.825 | 25.649 | 0 |
| 2025-10-14 | 25.525 | 25.550 | 25.525 | 25.525 | 25.351 | 34 |
| 2025-10-13 | 25.550 | 25.625 | 25.550 | 25.625 | 25.451 | 13 |
| 2025-10-10 | 25.725 | 25.725 | 25.725 | 25.725 | 25.550 | 0 |
| 2025-10-09 | 25.925 | 25.925 | 25.925 | 25.925 | 25.749 | 0 |
| 2025-10-08 | 26.050 | 26.050 | 26.000 | 26.000 | 25.823 | 3 |
| 2025-10-07 | 26.200 | 26.200 | 26.200 | 26.200 | 26.022 | 0 |
| 2025-10-06 | 25.925 | 26.000 | 25.750 | 25.925 | 25.749 | 1 |
| 2025-10-03 | 25.700 | 26.150 | 25.700 | 26.150 | 25.972 | 2 |
| 2025-10-02 | 25.825 | 25.900 | 25.825 | 25.825 | 25.649 | 0 |
| 2025-10-01 | 26.000 | 26.000 | 26.000 | 26.000 | 25.823 | 0 |
| 2025-09-30 | 25.650 | 25.725 | 25.650 | 25.725 | 25.550 | 0 |
| 2025-09-29 | 25.500 | 25.675 | 25.500 | 25.675 | 25.500 | 2 |
| 2025-09-26 | 25.475 | 25.475 | 25.475 | 25.475 | 25.302 | 0 |
| 2025-09-25 | 25.825 | 25.850 | 25.550 | 25.675 | 25.500 | 7 |
| 2025-09-24 | 25.625 | 25.650 | 25.475 | 25.475 | 25.302 | 1 |
| 2025-09-23 | 25.675 | 25.675 | 25.675 | 25.675 | 25.500 | 0 |
| 2025-09-22 | 25.575 | 25.600 | 25.575 | 25.575 | 25.401 | 394 |
| 2025-09-19 | 25.500 | 25.500 | 25.275 | 25.275 | 25.103 | 600 |
| 2025-09-18 | 26.100 | 26.100 | 26.100 | 26.100 | 25.922 | 0 |
| 2025-09-17 | 25.575 | 25.700 | 25.500 | 25.575 | 25.401 | 122 |
| 2025-09-16 | 25.650 | 25.650 | 25.575 | 25.575 | 25.401 | 1 |
| 2025-09-15 | 25.875 | 25.875 | 25.875 | 25.875 | 25.699 | 0 |
| 2025-09-12 | 26.050 | 26.050 | 26.050 | 26.050 | 25.873 | 0 |
| 2025-09-11 | 25.775 | 26.100 | 25.700 | 25.825 | 25.649 | 8 |
| 2025-09-10 | 25.575 | 25.575 | 25.575 | 25.575 | 25.401 | 0 |
| 2025-09-09 | 26.000 | 26.000 | 25.725 | 25.725 | 25.550 | 22 |
| 2025-09-08 | 25.950 | 26.050 | 25.950 | 26.050 | 25.873 | 1 |
| 2025-09-05 | 26.000 | 26.250 | 25.775 | 25.775 | 25.600 | 635 |
| 2025-09-04 | 26.050 | 26.050 | 26.050 | 26.050 | 25.873 | 0 |
| 2025-09-03 | 25.775 | 26.000 | 25.650 | 25.775 | 25.600 | 50 |
| 2025-09-02 | 25.775 | 25.775 | 25.700 | 25.775 | 25.600 | 35 |
| 2025-09-01 | 26.050 | 26.100 | 26.050 | 26.050 | 25.873 | 1 |
| 2025-08-29 | 26.000 | 26.050 | 26.000 | 26.000 | 25.823 | 6 |
| 2025-08-28 | 26.050 | 26.300 | 25.700 | 25.925 | 25.749 | 506 |
| 2025-08-27 | 26.850 | 26.850 | 26.600 | 26.600 | 26.419 | 30 |
| 2025-08-26 | 27.325 | 27.325 | 27.325 | 27.325 | 27.139 | 0 |
| 2025-08-22 | 27.200 | 27.500 | 27.200 | 27.425 | 27.238 | 21 |
| 2025-08-21 | 26.400 | 26.400 | 26.250 | 26.300 | 26.121 | 237 |
| 2025-08-20 | 26.850 | 26.850 | 26.850 | 26.850 | 26.667 | 0 |
| 2025-08-19 | 27.025 | 27.025 | 27.025 | 27.025 | 26.841 | 0 |
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.