Tessenderlo Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	22.150	22.250	22.150	22.150	21.569	1,911
2024-11-28	22.150	22.250	22.100	22.200	21.618	1,116
2024-11-27	21.850	22.150	21.850	22.150	21.569	1,033
2024-11-26	21.825	21.850	21.825	21.825	21.253	35
2024-11-25	21.475	21.650	21.200	21.625	21.058	162
2024-11-22	22.300	22.300	21.500	21.575	21.009	210
2024-11-21	22.400	22.400	22.300	22.350	21.764	171
2024-11-20	22.800	22.850	22.650	22.650	22.056	990
2024-11-19	23.100	23.100	23.000	23.025	22.421	594
2024-11-18	23.625	23.650	23.475	23.475	22.859	102
2024-11-15	24.000	24.000	23.850	24.000	23.371	1,557
2024-11-14	23.900	24.150	23.900	24.150	23.517	166
2024-11-13	23.825	23.950	23.750	23.825	23.200	474
2024-11-12	24.150	24.150	23.950	24.000	23.371	1,284
2024-11-11	24.350	24.350	24.350	24.350	23.711	0
2024-11-08	24.300	24.300	24.150	24.150	23.517	66
2024-11-07	24.750	24.800	24.750	24.800	24.150	200
2024-11-06	24.700	24.700	24.700	24.700	24.052	0
2024-11-05	24.700	24.950	24.700	24.700	24.052	78
2024-11-04	25.025	25.025	25.025	25.025	24.369	0
2024-11-01	25.025	25.025	25.000	25.025	24.369	500
2024-10-31	24.900	24.900	24.850	24.850	24.198	56
2024-10-30	25.625	25.625	25.350	25.625	24.953	272
2024-10-29	25.725	25.900	25.725	25.725	25.050	445
2024-10-28	25.575	25.650	25.575	25.575	24.904	743
2024-10-25	25.500	25.750	25.500	25.675	25.002	1,182
2024-10-24	25.325	25.600	25.125	25.125	24.466	223
2024-10-23	25.575	25.600	25.575	25.575	24.904	2
2024-10-22	25.600	25.900	25.600	25.725	25.050	430
2024-10-21	25.800	25.800	25.750	25.775	25.099	381
2024-10-18	25.575	25.850	25.575	25.575	24.904	442
2024-10-17	24.700	25.325	24.350	25.325	24.661	151
2024-10-16	25.000	25.000	24.850	24.850	24.198	1,039
2024-10-15	24.800	24.800	24.800	24.800	24.150	0
2024-10-14	24.900	24.900	24.750	24.900	24.247	256
2024-10-11	25.025	25.125	24.900	25.125	24.466	368
2024-10-10	24.850	25.000	24.850	24.950	24.296	386
2024-10-09	24.750	24.750	24.750	24.750	24.101	0
2024-10-08	24.750	24.750	24.700	24.750	24.101	158
2024-10-07	24.950	25.000	24.850	24.950	24.296	273
2024-10-04	24.850	25.100	24.550	24.850	24.198	1,093
2024-10-03	25.075	25.075	24.900	25.075	24.417	61
2024-10-02	25.250	25.350	25.250	25.275	24.612	10
2024-10-01	25.325	25.325	25.150	25.325	24.661	328
2024-09-30	25.725	25.750	25.600	25.725	25.050	302
2024-09-27	25.500	25.525	25.500	25.525	24.856	261
2024-09-26	25.050	25.450	25.050	25.375	24.710	354
2024-09-25	24.600	24.950	24.600	24.600	23.955	150
2024-09-24	24.750	24.850	24.750	24.850	24.198	397
2024-09-23	24.450	24.650	24.400	24.650	24.004	1,542
2024-09-20	24.700	24.750	24.400	24.400	23.760	627
2024-09-19	24.700	24.850	24.700	24.800	24.150	1,457
2024-09-18	24.450	24.450	24.450	24.450	23.809	0
2024-09-17	24.450	24.500	24.450	24.450	23.809	123
2024-09-16	24.500	24.500	24.400	24.400	23.760	138
2024-09-13	24.600	24.700	24.400	24.700	24.052	438
2024-09-12	24.450	24.450	24.450	24.450	23.809	20
2024-09-11	24.350	24.500	24.300	24.450	23.809	579
2024-09-10	24.500	24.500	24.400	24.450	23.809	1,316
2024-09-09	24.300	24.650	24.300	24.550	23.906	248

← NewerPage 9 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.