Tessenderlo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 24.450 | 24.750 | 23.900 | 23.950 | 23.324 | 127,642 |
| 2024-06-12 | 24.400 | 24.650 | 24.300 | 24.450 | 23.810 | 23,743 |
| 2024-06-11 | 24.700 | 24.700 | 24.300 | 24.350 | 23.713 | 22,835 |
| 2024-06-10 | 24.650 | 24.700 | 24.300 | 24.650 | 24.005 | 27,292 |
| 2024-06-07 | 24.600 | 24.650 | 24.500 | 24.600 | 23.957 | 20,576 |
| 2024-06-06 | 24.600 | 25.150 | 24.500 | 24.550 | 23.908 | 61,344 |
| 2024-06-05 | 24.650 | 24.800 | 24.450 | 24.550 | 23.908 | 29,820 |
| 2024-06-04 | 25.050 | 25.300 | 25.000 | 25.300 | 24.127 | 24,868 |
| 2024-06-03 | 25.400 | 25.400 | 25.000 | 25.250 | 24.079 | 23,225 |
| 2024-05-31 | 25.150 | 25.450 | 25.000 | 25.450 | 24.270 | 47,556 |
| 2024-05-30 | 24.800 | 25.200 | 24.600 | 25.200 | 24.032 | 14,500 |
| 2024-05-29 | 24.950 | 24.950 | 24.700 | 24.800 | 23.650 | 15,927 |
| 2024-05-28 | 25.150 | 25.150 | 24.900 | 25.000 | 23.841 | 15,884 |
| 2024-05-27 | 25.000 | 25.400 | 25.000 | 25.100 | 23.936 | 50,602 |
| 2024-05-24 | 24.650 | 25.000 | 24.600 | 25.000 | 23.841 | 23,881 |
| 2024-05-23 | 24.750 | 24.800 | 24.650 | 24.700 | 23.555 | 18,696 |
| 2024-05-22 | 24.800 | 24.900 | 24.650 | 24.900 | 23.746 | 14,912 |
| 2024-05-21 | 24.900 | 25.050 | 24.750 | 24.900 | 23.746 | 17,167 |
| 2024-05-20 | 25.050 | 25.150 | 24.850 | 25.050 | 23.889 | 22,095 |
| 2024-05-17 | 25.250 | 25.300 | 25.000 | 25.100 | 23.936 | 16,054 |
| 2024-05-16 | 25.100 | 25.350 | 24.850 | 25.300 | 24.127 | 22,997 |
| 2024-05-15 | 24.700 | 25.050 | 24.700 | 25.050 | 23.889 | 15,660 |
| 2024-05-14 | 24.550 | 24.650 | 24.200 | 24.600 | 23.459 | 42,996 |
| 2024-05-13 | 25.050 | 25.050 | 24.550 | 24.600 | 23.459 | 22,278 |
| 2024-05-10 | 24.900 | 25.150 | 24.800 | 25.050 | 23.889 | 19,788 |
| 2024-05-09 | 24.700 | 25.000 | 24.600 | 24.800 | 23.650 | 35,889 |
| 2024-05-08 | 24.650 | 24.850 | 24.550 | 24.750 | 23.602 | 14,880 |
| 2024-05-07 | 24.450 | 24.800 | 24.450 | 24.800 | 23.650 | 25,071 |
| 2024-05-06 | 24.350 | 24.650 | 24.350 | 24.500 | 23.364 | 15,739 |
| 2024-05-03 | 24.000 | 24.400 | 24.000 | 24.400 | 23.269 | 15,838 |
| 2024-05-02 | 24.000 | 24.150 | 24.000 | 24.050 | 22.935 | 17,832 |
| 2024-04-30 | 24.050 | 24.350 | 24.000 | 24.100 | 22.983 | 19,106 |
| 2024-04-29 | 23.750 | 24.200 | 23.750 | 24.200 | 23.078 | 29,155 |
| 2024-04-26 | 23.650 | 23.850 | 23.650 | 23.750 | 22.649 | 17,371 |
| 2024-04-25 | 23.650 | 23.750 | 23.550 | 23.650 | 22.553 | 18,162 |
| 2024-04-24 | 23.700 | 23.850 | 23.600 | 23.700 | 22.601 | 19,313 |
| 2024-04-23 | 23.900 | 24.300 | 23.600 | 23.700 | 22.601 | 78,558 |
| 2024-04-22 | 23.500 | 23.800 | 23.500 | 23.750 | 22.649 | 22,112 |
| 2024-04-19 | 23.500 | 23.700 | 23.500 | 23.500 | 22.410 | 22,801 |
| 2024-04-18 | 23.550 | 23.950 | 23.550 | 23.650 | 22.553 | 47,462 |
| 2024-04-17 | 23.700 | 23.950 | 23.500 | 23.550 | 22.458 | 35,495 |
| 2024-04-16 | 23.700 | 23.950 | 23.550 | 23.700 | 22.601 | 189,975 |
| 2024-04-15 | 24.150 | 24.300 | 23.750 | 23.750 | 22.649 | 58,927 |
| 2024-04-12 | 24.150 | 24.350 | 24.150 | 24.150 | 23.030 | 19,769 |
| 2024-04-11 | 24.150 | 24.400 | 24.100 | 24.150 | 23.030 | 23,252 |
| 2024-04-10 | 24.500 | 24.650 | 24.200 | 24.200 | 23.078 | 38,177 |
| 2024-04-09 | 24.400 | 24.750 | 24.400 | 24.450 | 23.316 | 24,443 |
| 2024-04-08 | 24.400 | 24.550 | 24.400 | 24.500 | 23.364 | 22,034 |
| 2024-04-05 | 24.400 | 24.650 | 24.300 | 24.300 | 23.173 | 139,618 |
| 2024-04-04 | 24.900 | 24.900 | 24.500 | 24.500 | 23.364 | 29,718 |
| 2024-04-03 | 24.350 | 25.250 | 24.300 | 24.900 | 23.746 | 77,299 |
| 2024-04-02 | 24.200 | 24.400 | 23.500 | 23.600 | 22.506 | 85,963 |
| 2024-03-28 | 24.500 | 24.750 | 24.150 | 24.250 | 23.126 | 43,577 |
| 2024-03-27 | 24.500 | 24.700 | 23.250 | 24.450 | 23.316 | 136,338 |
| 2024-03-26 | 26.200 | 26.650 | 26.000 | 26.400 | 25.176 | 23,836 |
| 2024-03-25 | 25.600 | 26.300 | 25.600 | 26.050 | 24.842 | 11,734 |
| 2024-03-22 | 26.000 | 26.000 | 25.650 | 25.750 | 24.556 | 109,533 |
| 2024-03-21 | 25.700 | 25.900 | 25.500 | 25.900 | 24.699 | 10,984 |
| 2024-03-20 | 25.100 | 25.600 | 25.050 | 25.500 | 24.318 | 16,925 |
| 2024-03-19 | 25.100 | 25.250 | 24.950 | 25.100 | 23.936 | 20,879 |
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.