Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.450	26.450	26.300	26.300	25.610	2
2025-05-22	26.400	26.400	26.150	26.400	25.708	1
2025-05-21	26.300	26.400	26.250	26.250	25.562	0
2025-05-20	25.700	26.400	25.700	26.400	25.708	0
2025-05-19	25.725	25.725	25.725	25.725	25.050	0
2025-05-16	25.725	25.725	25.725	25.725	25.050	0
2025-05-15	26.000	26.000	26.000	26.000	25.318	0
2025-05-14	25.850	26.150	25.850	26.050	25.367	734
2025-05-13	25.675	25.675	25.550	25.675	25.002	40
2025-05-12	25.825	25.825	25.550	25.825	25.148	1
2025-05-09	26.400	26.400	26.300	26.400	25.708	38
2025-05-08	26.300	26.300	26.300	26.300	25.610	0
2025-05-07	26.350	26.400	26.200	26.200	25.513	81
2025-05-06	26.100	26.100	26.100	26.100	25.416	0
2025-05-02	26.200	26.250	26.200	26.250	25.562	1
2025-05-01	26.050	26.050	26.050	26.050	25.367	0
2025-04-30	26.050	26.100	25.950	26.050	25.367	38
2025-04-29	26.100	26.100	26.100	26.100	25.416	0
2025-04-28	25.575	25.650	25.525	25.525	24.856	5
2025-04-25	25.375	25.400	25.375	25.375	24.710	1,000
2025-04-24	25.350	25.350	25.200	25.275	24.612	1,304
2025-04-23	25.375	25.375	25.375	25.375	24.710	0
2025-04-22	24.950	25.125	24.950	25.125	24.466	0
2025-04-17	25.025	25.025	25.025	25.025	24.369	0
2025-04-16	24.500	25.025	24.350	25.025	24.369	0
2025-04-15	24.200	24.350	24.200	24.350	23.711	1
2025-04-14	23.925	24.100	23.850	24.100	23.468	0
2025-04-11	23.425	23.550	23.425	23.425	22.811	150
2025-04-10	23.450	23.450	23.275	23.275	22.665	12
2025-04-09	22.850	22.900	22.750	22.900	22.299	2
2025-04-08	22.900	23.125	22.900	23.125	22.519	200
2025-04-07	22.000	22.400	21.850	22.400	21.813	20
2025-04-04	24.000	24.250	23.300	23.375	22.762	569
2025-04-03	24.125	24.125	24.100	24.100	23.468	76
2025-04-02	24.650	24.650	24.550	24.650	24.004	31
2025-04-01	24.450	24.450	24.450	24.450	23.809	0
2025-03-31	25.425	25.450	24.500	24.500	23.857	11
2025-03-28	25.900	25.900	24.900	25.825	25.148	123
2025-03-27	24.550	26.400	24.550	26.400	25.708	4
2025-03-26	24.400	25.250	24.400	25.175	24.515	116
2025-03-25	23.250	23.525	23.250	23.525	22.908	299
2025-03-24	23.225	23.225	23.200	23.225	22.616	0
2025-03-21	23.875	23.875	23.875	23.875	23.249	0
2025-03-20	24.550	24.550	24.550	24.550	23.906	0
2025-03-19	23.850	23.925	23.850	23.925	23.298	241
2025-03-18	23.275	23.275	23.275	23.275	22.665	0
2025-03-17	23.050	23.075	23.050	23.075	22.470	2
2025-03-14	22.600	22.650	22.600	22.600	22.007	3
2025-03-13	22.350	22.350	22.350	22.350	21.764	0
2025-03-12	22.300	22.300	22.300	22.300	21.715	31
2025-03-11	22.250	22.250	22.100	22.100	21.520	93
2025-03-10	22.400	22.500	22.350	22.350	21.764	554
2025-03-07	22.150	22.150	22.150	22.150	21.569	0
2025-03-06	21.625	21.625	21.625	21.625	21.058	0
2025-03-05	21.200	21.225	21.200	21.225	20.668	2
2025-03-04	21.225	21.225	21.225	21.225	20.668	0
2025-03-03	21.575	21.575	21.575	21.575	21.009	0
2025-02-28	21.475	21.475	21.475	21.475	20.912	0
2025-02-27	21.825	21.825	21.650	21.825	21.253	319
2025-02-26	21.675	21.750	21.675	21.675	21.107	3

← NewerPage 7 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.