Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	21.675	21.750	21.675	21.675	21.107	3
2025-02-25	21.575	21.575	21.575	21.575	21.009	0
2025-02-24	21.550	21.700	21.550	21.625	21.058	17
2025-02-21	21.525	21.525	21.525	21.525	20.961	0
2025-02-20	21.350	21.350	21.000	21.075	20.522	1,672
2025-02-19	21.900	21.900	21.625	21.625	21.058	232
2025-02-18	21.925	22.000	21.875	21.875	21.301	2
2025-02-17	21.600	21.950	21.600	21.925	21.350	81
2025-02-14	21.525	21.525	21.525	21.525	20.961	0
2025-02-13	21.225	21.225	21.225	21.225	20.668	0
2025-02-12	21.025	21.050	21.025	21.025	20.474	3
2025-02-11	20.800	20.800	20.800	20.800	20.255	0
2025-02-10	20.700	20.700	20.700	20.700	20.157	0
2025-02-07	20.800	20.800	20.490	20.490	19.953	44
2025-02-06	20.900	20.900	20.900	20.900	20.352	0
2025-02-05	20.600	20.600	20.600	20.600	20.060	0
2025-02-04	21.025	21.025	21.025	21.025	20.474	0
2025-02-03	20.850	20.850	20.850	20.850	20.303	0
2025-01-31	21.125	21.125	21.100	21.125	20.571	300
2025-01-30	21.075	21.200	21.075	21.075	20.522	600
2025-01-29	21.025	21.150	21.000	21.075	20.522	806
2025-01-28	21.025	21.050	21.025	21.025	20.474	35
2025-01-27	20.900	21.100	20.900	21.075	20.522	978
2025-01-24	21.075	21.250	20.987	21.025	20.474	309
2025-01-23	21.025	21.075	21.000	21.075	20.522	74
2025-01-22	21.025	21.150	21.025	21.025	20.474	388
2025-01-21	20.800	21.100	20.700	21.025	20.474	499
2025-01-20	20.700	20.800	20.450	20.800	20.255	1,143
2025-01-17	20.150	20.500	20.150	20.400	19.865	470
2025-01-16	19.880	19.960	19.880	19.920	19.398	178
2025-01-15	19.540	19.810	19.540	19.810	19.290	28
2025-01-14	19.260	19.400	19.260	19.400	18.891	30
2025-01-13	19.070	19.140	19.070	19.070	18.570	551
2025-01-10	19.020	19.140	19.020	19.090	18.589	234
2025-01-09	19.220	19.340	19.220	19.340	18.833	579
2025-01-08	19.440	19.440	18.820	18.930	18.434	1,238
2025-01-07	19.530	19.530	19.530	19.530	19.018	0
2025-01-06	19.400	19.560	19.180	19.530	19.018	241
2025-01-03	19.300	19.300	19.140	19.240	18.735	1,103
2025-01-02	19.000	19.160	19.000	19.070	18.570	177
2024-12-31	18.950	19.020	18.840	18.890	18.395	299
2024-12-30	18.830	18.900	18.700	18.780	18.288	636
2024-12-27	18.810	18.810	18.620	18.810	18.317	3,249
2024-12-24	18.780	18.840	18.700	18.760	18.268	230
2024-12-23	19.010	19.040	18.640	18.830	18.336	2,995
2024-12-20	19.080	19.080	18.620	19.050	18.550	1,420
2024-12-19	20.250	20.250	19.460	19.460	18.950	705
2024-12-18	21.175	21.250	21.000	21.225	20.668	200
2024-12-17	21.250	21.325	21.250	21.325	20.766	419
2024-12-16	21.350	21.350	21.175	21.175	20.620	1,163
2024-12-13	21.800	21.800	21.550	21.675	21.107	583
2024-12-12	22.150	22.150	21.950	22.150	21.569	15,439
2024-12-11	22.100	22.150	22.100	22.100	21.520	1
2024-12-10	22.050	22.050	22.000	22.000	21.423	153
2024-12-09	22.200	22.250	22.100	22.250	21.666	887
2024-12-06	22.200	22.400	22.200	22.400	21.813	200
2024-12-05	22.600	22.650	22.300	22.300	21.715	97
2024-12-04	22.450	22.600	22.450	22.450	21.861	263
2024-12-03	22.400	22.500	22.400	22.500	21.910	1,057
2024-12-02	22.350	22.350	22.350	22.350	21.764	0

← NewerPage 8 of 22 · 1,270 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.