Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	28.250	28.600	28.250	28.550	27.226	28,415
2023-12-19	27.950	28.650	27.950	28.550	27.226	23,245
2023-12-18	27.850	28.400	27.850	28.350	27.036	22,388
2023-12-15	28.250	28.700	28.150	28.150	26.845	43,269
2023-12-14	28.000	28.450	27.950	28.300	26.988	74,671
2023-12-13	27.950	28.000	27.600	27.800	26.511	22,604
2023-12-12	27.850	28.050	27.600	27.950	26.654	25,330
2023-12-11	28.400	28.400	28.000	28.050	26.749	12,895
2023-12-08	27.750	28.400	27.750	28.250	26.940	26,814
2023-12-07	27.650	28.050	27.600	27.900	26.606	18,225
2023-12-06	27.900	28.250	27.700	27.950	26.654	34,618
2023-12-05	27.500	27.950	27.300	27.800	26.511	13,239
2023-12-04	27.850	27.850	27.400	27.450	26.177	14,133
2023-12-01	27.550	28.050	27.500	28.050	26.749	14,941
2023-11-30	27.650	28.000	27.500	27.550	26.273	91,738
2023-11-29	27.750	28.100	27.650	27.800	26.511	48,728
2023-11-28	27.800	27.950	27.500	27.800	26.511	18,836
2023-11-27	28.100	28.150	27.800	27.800	26.511	13,473
2023-11-24	28.200	28.300	27.600	28.200	26.892	28,286
2023-11-23	27.700	28.150	27.500	27.900	26.606	41,334
2023-11-22	27.900	28.050	27.650	27.850	26.559	15,751
2023-11-21	28.000	28.050	27.750	28.000	26.702	12,513
2023-11-20	28.000	28.350	27.950	28.300	26.988	28,347
2023-11-17	27.650	28.150	27.650	28.150	26.845	9,851
2023-11-16	28.150	28.400	27.900	27.900	26.606	14,303
2023-11-15	28.000	28.400	28.000	28.400	27.083	18,370
2023-11-14	27.500	28.300	27.450	28.200	26.892	42,262
2023-11-13	27.850	27.850	27.500	27.500	26.225	19,973
2023-11-10	27.500	28.050	27.500	27.800	26.511	57,697
2023-11-09	28.050	28.150	27.750	27.850	26.559	40,074
2023-11-08	27.450	28.250	27.450	28.050	26.749	151,141
2023-11-07	28.050	28.200	27.600	27.600	26.320	19,806
2023-11-06	28.700	28.750	28.150	28.150	26.845	17,925
2023-11-03	28.400	28.750	28.400	28.650	27.322	13,723
2023-11-02	27.600	28.400	27.600	28.350	27.036	29,946
2023-11-01	27.650	27.650	27.300	27.500	26.225	15,718
2023-10-31	27.100	27.600	26.900	27.500	26.225	79,475
2023-10-30	27.200	27.600	26.800	27.150	25.891	38,164
2023-10-27	26.950	26.950	26.600	26.750	25.510	19,861
2023-10-26	26.700	27.200	26.600	27.050	25.796	59,045
2023-10-25	26.600	26.800	26.600	26.800	25.557	24,734
2023-10-24	26.550	26.850	26.500	26.700	25.462	54,593
2023-10-23	26.500	26.850	26.400	26.600	25.367	25,425
2023-10-20	26.300	27.000	26.050	26.500	25.271	133,834
2023-10-19	26.050	26.450	25.950	26.300	25.081	75,072
2023-10-18	26.600	26.850	26.550	26.750	25.510	34,259
2023-10-17	26.500	26.900	26.500	26.700	25.462	38,116
2023-10-16	26.700	26.750	26.400	26.750	25.510	20,616
2023-10-13	26.700	26.850	26.600	26.700	25.462	10,947
2023-10-12	27.000	27.150	26.750	26.750	25.510	10,872
2023-10-11	26.850	27.050	26.800	26.800	25.557	14,278
2023-10-10	26.750	27.400	26.750	26.950	25.700	23,605
2023-10-09	26.550	26.750	26.550	26.600	25.367	17,634
2023-10-06	27.000	27.100	26.550	26.700	25.462	18,954
2023-10-05	26.800	27.100	26.750	27.050	25.796	11,992
2023-10-04	27.100	27.100	26.750	26.800	25.557	16,418
2023-10-03	27.200	27.250	27.050	27.150	25.891	12,752
2023-10-02	27.300	27.450	27.100	27.200	25.939	15,066
2023-09-29	27.300	27.450	27.200	27.300	26.034	18,417
2023-09-28	27.050	27.200	26.950	27.100	25.844	14,452

← NewerPage 13 of 22 · 1,284 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.