Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	30.150	30.150	30.000	30.100	28.704	7,418
2023-07-05	30.200	30.200	30.050	30.150	28.752	8,978
2023-07-04	30.000	30.250	30.000	30.150	28.752	6,793
2023-07-03	30.000	30.350	30.000	30.200	28.800	10,753
2023-06-30	29.900	30.050	29.850	30.000	28.609	26,663
2023-06-29	29.650	29.900	29.650	29.900	28.514	51,500
2023-06-28	29.550	29.700	29.500	29.650	28.275	15,399
2023-06-27	29.800	29.900	29.500	29.650	28.275	23,625
2023-06-26	30.000	30.000	29.800	29.850	28.466	15,463
2023-06-23	29.750	29.950	29.650	29.900	28.514	9,641
2023-06-22	30.000	30.000	29.750	29.800	28.418	25,055
2023-06-21	30.050	30.100	29.850	30.000	28.609	27,211
2023-06-20	30.000	30.050	29.700	29.950	28.561	39,548
2023-06-19	30.200	30.200	30.000	30.100	28.704	8,776
2023-06-16	30.250	30.250	30.100	30.150	28.752	14,916
2023-06-15	29.950	30.150	29.700	30.150	28.752	15,902
2023-06-14	30.250	30.250	29.850	29.950	28.561	30,997
2023-06-13	30.000	30.100	29.800	30.050	28.657	28,318
2023-06-12	29.900	30.000	29.800	29.950	28.561	30,423
2023-06-09	29.800	29.800	29.450	29.500	28.132	8,190
2023-06-08	29.750	29.800	29.650	29.800	28.418	24,623
2023-06-07	29.500	29.750	29.400	29.750	28.371	7,399
2023-06-06	29.200	29.500	29.150	29.500	28.132	15,642
2023-06-05	29.400	29.500	29.050	29.300	27.941	35,899
2023-06-02	29.100	29.400	28.950	29.400	28.037	37,285
2023-06-01	28.550	28.950	28.500	28.750	27.417	23,754
2023-05-31	29.050	29.100	28.250	28.450	27.131	74,481
2023-05-30	30.000	30.000	29.550	29.700	27.822	22,574
2023-05-29	29.900	30.050	29.850	30.000	28.103	5,026
2023-05-26	29.850	30.100	29.800	29.950	28.056	23,580
2023-05-25	29.850	29.900	29.600	29.900	28.010	17,203
2023-05-24	29.700	29.850	29.600	29.700	27.822	18,368
2023-05-23	29.750	30.000	29.550	29.900	28.010	19,878
2023-05-22	29.750	29.850	29.550	29.600	27.729	12,933
2023-05-19	30.000	30.050	29.750	29.850	27.963	14,461
2023-05-18	29.600	30.050	29.600	30.050	28.150	11,878
2023-05-17	29.650	29.750	29.550	29.600	27.729	16,412
2023-05-16	30.150	30.150	29.750	29.750	27.869	27,477
2023-05-15	30.050	30.150	29.750	30.150	28.244	16,318
2023-05-12	29.900	30.100	29.900	30.100	28.197	29,678
2023-05-11	29.900	30.100	29.900	29.900	28.010	19,256
2023-05-10	29.950	30.050	29.900	29.950	28.056	21,973
2023-05-09	29.850	30.000	29.500	29.900	28.010	27,992
2023-05-08	29.800	29.950	29.650	29.900	28.010	11,850
2023-05-05	29.450	29.800	29.350	29.700	27.822	21,822
2023-05-04	29.900	29.900	29.250	29.250	27.401	48,169
2023-05-03	29.850	30.050	29.750	29.950	28.056	16,204
2023-05-02	30.100	30.250	29.800	29.900	28.010	16,353
2023-04-28	29.950	30.050	29.600	30.050	28.150	26,527
2023-04-27	29.750	29.950	29.750	29.800	27.916	10,877
2023-04-26	30.000	30.100	29.750	29.800	27.916	20,626
2023-04-25	30.000	30.100	29.900	30.000	28.103	17,594
2023-04-24	30.000	30.200	29.950	30.100	28.197	20,066
2023-04-21	29.900	30.100	29.900	30.000	28.103	23,698
2023-04-20	30.000	30.150	29.900	30.000	28.103	16,342
2023-04-19	30.250	30.300	30.000	30.050	28.150	27,875
2023-04-18	30.350	30.600	30.200	30.300	28.384	20,537
2023-04-17	30.450	30.500	30.050	30.150	28.244	29,286
2023-04-14	30.200	30.250	30.100	30.250	28.338	14,698
2023-04-13	30.400	30.400	29.850	30.000	28.103	26,810

← NewerPage 15 of 22 · 1,281 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.