Tessenderlo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.650 | 24.850 | 24.500 | 24.700 | 24.054 | 51,737 |
| 2024-09-04 | 24.600 | 24.700 | 24.200 | 24.650 | 24.005 | 15,085 |
| 2024-09-03 | 24.700 | 24.700 | 24.350 | 24.650 | 24.005 | 14,969 |
| 2024-09-02 | 24.800 | 24.800 | 24.500 | 24.700 | 24.054 | 16,338 |
| 2024-08-30 | 24.350 | 24.800 | 24.250 | 24.800 | 24.151 | 26,862 |
| 2024-08-29 | 24.200 | 24.400 | 24.050 | 24.300 | 23.664 | 17,240 |
| 2024-08-28 | 24.450 | 24.450 | 24.150 | 24.350 | 23.713 | 15,784 |
| 2024-08-27 | 24.200 | 24.450 | 24.000 | 24.450 | 23.810 | 15,799 |
| 2024-08-26 | 23.850 | 24.300 | 23.850 | 24.150 | 23.518 | 21,988 |
| 2024-08-23 | 24.000 | 24.250 | 23.650 | 23.850 | 23.226 | 19,067 |
| 2024-08-22 | 23.200 | 24.200 | 23.150 | 24.200 | 23.567 | 29,313 |
| 2024-08-21 | 23.050 | 24.500 | 23.000 | 23.600 | 22.983 | 56,121 |
| 2024-08-20 | 24.400 | 24.450 | 24.300 | 24.300 | 23.664 | 9,322 |
| 2024-08-19 | 24.300 | 24.450 | 24.250 | 24.350 | 23.713 | 10,210 |
| 2024-08-16 | 24.000 | 24.300 | 23.900 | 24.200 | 23.567 | 19,224 |
| 2024-08-15 | 23.850 | 24.000 | 23.500 | 24.000 | 23.372 | 14,883 |
| 2024-08-14 | 23.550 | 23.750 | 23.450 | 23.700 | 23.080 | 11,285 |
| 2024-08-13 | 23.600 | 23.600 | 23.150 | 23.500 | 22.885 | 9,622 |
| 2024-08-12 | 23.600 | 23.650 | 23.250 | 23.400 | 22.788 | 15,711 |
| 2024-08-09 | 23.200 | 23.450 | 23.150 | 23.350 | 22.739 | 20,266 |
| 2024-08-08 | 23.000 | 23.000 | 22.650 | 22.950 | 22.350 | 23,629 |
| 2024-08-07 | 22.450 | 23.000 | 22.450 | 22.900 | 22.301 | 17,966 |
| 2024-08-06 | 22.400 | 22.800 | 22.200 | 22.450 | 21.863 | 36,068 |
| 2024-08-05 | 23.000 | 23.000 | 21.650 | 22.200 | 21.619 | 44,950 |
| 2024-08-02 | 23.750 | 23.750 | 23.100 | 23.100 | 22.496 | 16,955 |
| 2024-08-01 | 24.600 | 24.600 | 23.750 | 23.800 | 23.177 | 25,969 |
| 2024-07-31 | 24.650 | 24.850 | 24.550 | 24.650 | 24.005 | 24,952 |
| 2024-07-30 | 24.200 | 24.750 | 24.200 | 24.750 | 24.103 | 12,274 |
| 2024-07-29 | 24.500 | 24.600 | 24.350 | 24.550 | 23.908 | 10,461 |
| 2024-07-26 | 24.300 | 24.400 | 24.200 | 24.400 | 23.762 | 13,030 |
| 2024-07-25 | 24.400 | 24.400 | 24.000 | 24.300 | 23.664 | 16,722 |
| 2024-07-24 | 24.400 | 24.750 | 24.400 | 24.650 | 24.005 | 16,764 |
| 2024-07-23 | 24.800 | 24.800 | 24.450 | 24.550 | 23.908 | 11,817 |
| 2024-07-22 | 24.750 | 24.900 | 24.700 | 24.800 | 24.151 | 15,738 |
| 2024-07-19 | 24.900 | 24.900 | 24.650 | 24.700 | 24.054 | 15,089 |
| 2024-07-18 | 24.700 | 24.900 | 24.450 | 24.900 | 24.249 | 39,747 |
| 2024-07-17 | 24.300 | 24.700 | 24.300 | 24.700 | 24.054 | 22,110 |
| 2024-07-16 | 24.350 | 24.500 | 24.100 | 24.300 | 23.664 | 15,364 |
| 2024-07-15 | 24.650 | 24.700 | 24.400 | 24.450 | 23.810 | 16,193 |
| 2024-07-12 | 24.500 | 24.750 | 24.500 | 24.700 | 24.054 | 14,399 |
| 2024-07-11 | 24.200 | 24.500 | 24.150 | 24.500 | 23.859 | 15,646 |
| 2024-07-10 | 23.950 | 24.250 | 23.950 | 24.200 | 23.567 | 50,539 |
| 2024-07-09 | 24.100 | 24.200 | 23.900 | 24.000 | 23.372 | 21,266 |
| 2024-07-08 | 24.250 | 24.350 | 24.100 | 24.150 | 23.518 | 13,795 |
| 2024-07-05 | 23.900 | 24.300 | 23.850 | 24.300 | 23.664 | 19,425 |
| 2024-07-04 | 23.900 | 23.900 | 23.750 | 23.900 | 23.275 | 39,194 |
| 2024-07-03 | 23.650 | 23.850 | 23.650 | 23.850 | 23.226 | 22,911 |
| 2024-07-02 | 23.550 | 23.850 | 23.550 | 23.700 | 23.080 | 18,646 |
| 2024-07-01 | 23.900 | 24.000 | 23.650 | 23.650 | 23.031 | 86,114 |
| 2024-06-28 | 23.800 | 23.850 | 23.550 | 23.650 | 23.031 | 30,559 |
| 2024-06-27 | 24.000 | 24.100 | 23.800 | 23.900 | 23.275 | 14,904 |
| 2024-06-26 | 24.150 | 24.200 | 23.900 | 24.000 | 23.372 | 29,984 |
| 2024-06-25 | 24.350 | 24.450 | 24.150 | 24.150 | 23.518 | 49,024 |
| 2024-06-24 | 23.900 | 24.300 | 23.900 | 24.300 | 23.664 | 15,637 |
| 2024-06-21 | 24.250 | 24.250 | 24.000 | 24.000 | 23.372 | 39,962 |
| 2024-06-20 | 23.800 | 24.250 | 23.800 | 24.250 | 23.616 | 34,851 |
| 2024-06-19 | 23.900 | 24.000 | 23.800 | 23.900 | 23.275 | 16,289 |
| 2024-06-18 | 23.600 | 23.950 | 23.600 | 23.950 | 23.324 | 30,324 |
| 2024-06-17 | 23.600 | 23.750 | 23.400 | 23.650 | 23.031 | 23,100 |
| 2024-06-14 | 23.800 | 23.800 | 23.600 | 23.600 | 22.983 | 27,032 |
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.