Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	26.500	26.600	26.300	26.600	26.419	476
2025-08-15	26.500	26.600	26.500	26.500	26.320	2
2025-08-14	26.100	26.200	26.100	26.100	25.922	211
2025-08-13	26.150	26.150	26.150	26.150	25.972	0
2025-08-12	26.050	26.050	26.050	26.050	25.873	0
2025-08-11	26.450	26.450	26.450	26.450	26.270	0
2025-08-08	26.800	26.800	26.800	26.800	26.618	0
2025-08-07	27.025	27.025	27.025	27.025	26.841	0
2025-08-06	26.800	26.850	26.650	26.850	26.667	3
2025-08-05	26.800	26.800	26.800	26.800	26.618	0
2025-08-04	26.750	26.750	26.750	26.750	26.568	0
2025-08-01	26.200	26.200	26.200	26.200	26.022	0
2025-07-31	26.400	26.400	26.400	26.400	26.220	0
2025-07-30	26.750	26.750	26.750	26.750	26.568	0
2025-07-29	27.225	27.225	27.225	27.225	27.040	0
2025-07-28	27.375	27.500	26.800	26.800	26.618	10
2025-07-25	27.375	27.375	27.375	27.375	27.189	0
2025-07-24	27.625	27.625	27.625	27.625	27.437	0
2025-07-23	26.600	27.225	26.300	27.225	27.040	140
2025-07-22	26.150	26.400	26.150	26.250	26.071	7
2025-07-21	26.300	26.500	26.300	26.300	26.121	37
2025-07-18	26.900	26.900	26.900	26.900	26.717	0
2025-07-17	26.850	26.850	26.850	26.850	26.667	0
2025-07-16	26.550	26.550	26.550	26.550	26.369	0
2025-07-15	26.650	26.650	26.650	26.650	26.469	0
2025-07-14	26.900	27.000	26.900	26.900	26.717	0
2025-07-11	27.075	27.200	27.075	27.075	26.891	1
2025-07-10	26.900	26.900	26.900	26.900	26.717	0
2025-07-09	26.100	26.150	26.100	26.100	25.922	150
2025-07-08	26.050	26.050	26.050	26.050	25.873	0
2025-07-07	26.000	26.050	26.000	26.000	25.823	0
2025-07-04	26.150	26.150	25.900	26.000	25.823	100
2025-07-03	26.250	26.250	26.250	26.250	26.071	0
2025-07-02	26.200	26.200	26.200	26.200	26.022	0
2025-07-01	25.475	25.725	25.450	25.725	25.550	500
2025-06-30	25.600	25.600	25.325	25.325	25.153	0
2025-06-27	25.775	25.775	25.775	25.775	25.600	0
2025-06-26	25.825	25.825	25.825	25.825	25.649	0
2025-06-25	25.600	25.825	25.600	25.825	25.649	186
2025-06-24	25.400	25.425	25.400	25.425	25.252	0
2025-06-23	25.075	25.150	25.075	25.075	24.904	3
2025-06-20	25.600	25.600	25.375	25.375	25.202	0
2025-06-19	25.375	25.600	25.375	25.375	25.202	0
2025-06-18	25.925	25.950	25.575	25.575	25.401	80
2025-06-17	26.150	26.150	26.150	26.150	25.972	0
2025-06-16	25.950	26.350	25.950	26.000	25.823	495
2025-06-13	25.350	25.825	25.350	25.825	25.649	500
2025-06-12	25.425	25.425	25.425	25.425	25.252	0
2025-06-11	25.600	25.725	25.600	25.725	25.550	449
2025-06-10	26.050	26.250	26.050	26.050	25.873	284
2025-06-09	25.500	25.925	25.500	25.925	25.749	0
2025-06-06	25.475	25.475	25.475	25.475	25.302	0
2025-06-05	24.850	24.850	24.850	24.850	24.681	0
2025-06-04	26.350	26.350	26.350	26.350	26.171	0
2025-06-03	26.850	26.850	26.850	26.850	26.146	0
2025-06-02	26.950	27.000	26.950	26.950	26.243	1
2025-05-30	26.900	27.125	26.900	27.125	26.414	76
2025-05-29	26.850	26.850	26.850	26.850	26.146	715
2025-05-28	26.900	26.900	26.700	26.700	26.000	0
2025-05-27	26.550	26.550	26.550	26.550	25.854	0

← NewerPage 6 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.