Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	27.050	27.200	26.950	27.100	25.844	14,452
2023-09-27	27.100	27.150	27.050	27.050	25.796	12,432
2023-09-26	27.300	27.300	27.050	27.050	25.796	9,972
2023-09-25	27.800	27.900	27.200	27.450	26.177	22,348
2023-09-22	27.800	28.000	27.650	28.000	26.702	32,667
2023-09-21	27.700	27.800	27.650	27.650	26.368	16,238
2023-09-20	27.750	28.000	27.700	27.900	26.606	18,130
2023-09-19	27.950	27.950	27.750	27.800	26.511	18,985
2023-09-18	27.800	28.000	27.700	27.850	26.559	25,200
2023-09-15	28.200	28.200	27.750	27.800	26.511	48,593
2023-09-14	27.900	28.100	27.800	27.950	26.654	26,373
2023-09-13	28.100	28.100	27.700	27.900	26.606	14,975
2023-09-12	28.000	28.100	27.900	28.050	26.749	10,043
2023-09-11	28.000	28.400	27.900	28.150	26.845	42,293
2023-09-08	28.150	28.150	27.750	28.000	26.702	23,364
2023-09-07	27.900	28.450	27.800	27.950	26.654	29,660
2023-09-06	28.100	28.150	27.750	28.000	26.702	18,838
2023-09-05	27.850	28.300	27.800	28.100	26.797	26,990
2023-09-04	28.400	28.600	27.850	27.900	26.606	25,179
2023-09-01	28.600	28.650	28.250	28.450	27.131	18,221
2023-08-31	28.900	28.900	28.400	28.600	27.274	22,525
2023-08-30	29.000	29.100	28.850	28.900	27.560	12,446
2023-08-29	28.750	28.900	28.450	28.900	27.560	17,937
2023-08-28	28.650	28.750	28.650	28.700	27.369	8,834
2023-08-25	27.950	28.600	27.750	28.600	27.274	35,875
2023-08-24	29.000	29.500	27.800	27.950	26.654	93,593
2023-08-23	30.000	30.150	29.900	30.000	28.609	11,268
2023-08-22	30.100	30.100	30.000	30.100	28.704	7,515
2023-08-21	30.000	30.100	30.000	30.100	28.704	13,801
2023-08-18	29.800	30.100	29.800	30.100	28.704	20,855
2023-08-17	29.950	30.200	29.750	30.100	28.704	12,978
2023-08-16	30.100	30.200	29.950	30.100	28.704	12,837
2023-08-15	30.200	30.350	30.100	30.200	28.800	4,418
2023-08-14	30.300	30.400	30.150	30.350	28.943	8,730
2023-08-11	30.500	30.500	30.200	30.250	28.847	5,000
2023-08-10	30.450	30.750	30.350	30.650	29.229	7,950
2023-08-09	30.600	30.650	30.300	30.650	29.229	6,996
2023-08-08	30.400	30.650	30.100	30.350	28.943	10,706
2023-08-07	30.300	30.400	30.250	30.400	28.990	6,358
2023-08-04	30.350	30.350	30.050	30.350	28.943	9,264
2023-08-03	30.500	30.500	30.050	30.300	28.895	15,767
2023-08-02	30.400	30.550	30.300	30.550	29.134	8,894
2023-08-01	30.600	30.750	30.450	30.600	29.181	8,308
2023-07-31	30.850	30.900	30.500	30.500	29.086	15,027
2023-07-28	30.700	30.900	30.700	30.900	29.467	13,529
2023-07-27	30.650	30.800	30.500	30.800	29.372	9,384
2023-07-26	30.450	30.700	30.400	30.700	29.277	10,747
2023-07-25	30.400	30.550	30.300	30.550	29.134	10,980
2023-07-24	30.050	30.350	30.000	30.350	28.943	8,489
2023-07-21	30.500	30.500	30.000	30.150	28.752	12,601
2023-07-20	30.300	30.550	30.250	30.550	29.134	11,415
2023-07-19	30.200	30.300	30.100	30.300	28.895	6,153
2023-07-18	30.250	30.300	30.100	30.300	28.895	5,349
2023-07-17	30.350	30.350	30.200	30.250	28.847	6,412
2023-07-14	30.500	30.650	30.300	30.400	28.990	16,377
2023-07-13	30.350	30.600	30.250	30.600	29.181	19,281
2023-07-12	30.250	30.350	30.050	30.350	28.943	31,447
2023-07-11	30.250	30.250	30.000	30.200	28.800	19,367
2023-07-10	30.200	30.250	30.050	30.100	28.704	9,068
2023-07-07	30.000	30.250	30.000	30.200	28.800	17,466

← NewerPage 14 of 22 · 1,285 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.