Tessenderlo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 25.200 | 25.400 | 25.150 | 25.250 | 24.079 | 8,876 |
| 2024-03-15 | 25.300 | 25.350 | 25.000 | 25.250 | 24.079 | 24,275 |
| 2024-03-14 | 25.100 | 25.400 | 25.050 | 25.100 | 23.936 | 13,017 |
| 2024-03-13 | 25.050 | 25.350 | 25.050 | 25.200 | 24.032 | 8,969 |
| 2024-03-12 | 25.450 | 25.500 | 25.150 | 25.200 | 24.032 | 12,351 |
| 2024-03-11 | 24.800 | 25.450 | 24.800 | 25.400 | 24.222 | 22,770 |
| 2024-03-08 | 24.800 | 25.000 | 24.800 | 24.950 | 23.793 | 7,495 |
| 2024-03-07 | 24.850 | 24.950 | 24.450 | 24.800 | 23.650 | 6,786 |
| 2024-03-06 | 24.200 | 24.650 | 24.200 | 24.650 | 23.507 | 14,462 |
| 2024-03-05 | 24.200 | 24.450 | 24.200 | 24.450 | 23.316 | 10,834 |
| 2024-03-04 | 24.750 | 24.900 | 24.300 | 24.400 | 23.269 | 18,025 |
| 2024-03-01 | 24.850 | 25.000 | 24.750 | 24.950 | 23.793 | 12,311 |
| 2024-02-29 | 24.900 | 24.900 | 24.650 | 24.650 | 23.507 | 20,395 |
| 2024-02-28 | 25.200 | 25.200 | 24.700 | 25.000 | 23.841 | 13,835 |
| 2024-02-27 | 25.150 | 25.350 | 24.950 | 25.300 | 24.127 | 23,366 |
| 2024-02-26 | 25.600 | 25.600 | 25.000 | 25.250 | 24.079 | 21,429 |
| 2024-02-23 | 25.650 | 25.850 | 25.650 | 25.750 | 24.556 | 11,907 |
| 2024-02-22 | 25.800 | 25.900 | 25.550 | 25.650 | 24.461 | 14,496 |
| 2024-02-21 | 25.500 | 25.750 | 25.500 | 25.750 | 24.556 | 21,452 |
| 2024-02-20 | 25.600 | 25.750 | 25.500 | 25.600 | 24.413 | 22,255 |
| 2024-02-19 | 26.000 | 26.000 | 25.550 | 25.650 | 24.461 | 11,555 |
| 2024-02-16 | 25.900 | 26.050 | 25.900 | 26.000 | 24.795 | 11,906 |
| 2024-02-15 | 25.600 | 25.900 | 25.600 | 25.850 | 24.651 | 10,931 |
| 2024-02-14 | 25.500 | 25.700 | 25.200 | 25.700 | 24.508 | 30,465 |
| 2024-02-13 | 26.200 | 26.300 | 25.400 | 25.400 | 24.222 | 31,334 |
| 2024-02-12 | 26.150 | 26.400 | 26.100 | 26.250 | 25.033 | 16,485 |
| 2024-02-09 | 26.450 | 26.550 | 26.050 | 26.200 | 24.985 | 24,728 |
| 2024-02-08 | 26.500 | 26.650 | 26.400 | 26.500 | 25.271 | 29,220 |
| 2024-02-07 | 26.450 | 26.650 | 26.400 | 26.500 | 25.271 | 26,295 |
| 2024-02-06 | 26.250 | 26.600 | 26.200 | 26.550 | 25.319 | 18,891 |
| 2024-02-05 | 26.500 | 26.550 | 26.250 | 26.250 | 25.033 | 22,962 |
| 2024-02-02 | 26.650 | 26.700 | 26.450 | 26.550 | 25.319 | 25,945 |
| 2024-02-01 | 26.550 | 26.600 | 26.400 | 26.500 | 25.271 | 16,627 |
| 2024-01-31 | 26.400 | 26.600 | 26.200 | 26.550 | 25.319 | 21,010 |
| 2024-01-30 | 26.450 | 26.450 | 26.250 | 26.450 | 25.224 | 13,496 |
| 2024-01-29 | 26.100 | 26.350 | 26.100 | 26.250 | 25.033 | 18,740 |
| 2024-01-26 | 26.250 | 26.650 | 26.200 | 26.350 | 25.128 | 14,396 |
| 2024-01-25 | 26.600 | 26.750 | 26.150 | 26.450 | 25.224 | 25,185 |
| 2024-01-24 | 26.650 | 26.650 | 26.300 | 26.450 | 25.224 | 12,461 |
| 2024-01-23 | 25.950 | 26.450 | 25.700 | 26.400 | 25.176 | 27,402 |
| 2024-01-22 | 26.750 | 27.300 | 25.950 | 25.950 | 24.747 | 45,725 |
| 2024-01-19 | 27.400 | 27.750 | 26.700 | 26.700 | 25.462 | 62,258 |
| 2024-01-18 | 27.650 | 28.000 | 27.300 | 27.350 | 26.082 | 42,950 |
| 2024-01-17 | 27.550 | 27.700 | 27.300 | 27.550 | 26.273 | 31,667 |
| 2024-01-16 | 27.900 | 27.900 | 27.550 | 27.650 | 26.368 | 15,091 |
| 2024-01-15 | 27.600 | 27.900 | 27.600 | 27.750 | 26.463 | 13,270 |
| 2024-01-12 | 27.800 | 28.000 | 27.750 | 27.750 | 26.463 | 9,889 |
| 2024-01-11 | 27.750 | 28.050 | 27.650 | 27.800 | 26.511 | 23,693 |
| 2024-01-10 | 27.850 | 28.250 | 27.750 | 27.800 | 26.511 | 47,809 |
| 2024-01-09 | 27.750 | 28.000 | 27.750 | 27.900 | 26.606 | 13,881 |
| 2024-01-08 | 27.800 | 28.050 | 27.800 | 27.900 | 26.606 | 9,808 |
| 2024-01-05 | 28.000 | 28.050 | 27.750 | 27.850 | 26.559 | 8,260 |
| 2024-01-04 | 27.650 | 28.150 | 27.600 | 28.150 | 26.845 | 16,780 |
| 2024-01-03 | 28.050 | 28.100 | 27.700 | 27.850 | 26.559 | 16,245 |
| 2024-01-02 | 28.200 | 28.550 | 28.050 | 28.200 | 26.892 | 15,633 |
| 2023-12-29 | 28.250 | 28.400 | 28.250 | 28.250 | 26.940 | 7,592 |
| 2023-12-28 | 28.250 | 28.450 | 28.250 | 28.450 | 27.131 | 15,098 |
| 2023-12-27 | 28.000 | 28.550 | 27.950 | 28.500 | 27.179 | 33,721 |
| 2023-12-22 | 28.250 | 28.300 | 28.050 | 28.250 | 26.940 | 17,650 |
| 2023-12-21 | 28.250 | 28.500 | 28.100 | 28.250 | 26.940 | 25,816 |
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.