Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.400	30.400	30.000	30.150	28.244	31,095
2023-04-11	29.850	30.250	29.850	30.250	28.338	55,996
2023-04-06	29.300	29.900	29.300	29.500	27.635	48,499
2023-04-05	29.500	29.500	28.950	29.150	27.307	46,613
2023-04-04	29.350	29.900	29.300	29.450	27.588	62,354
2023-04-03	28.950	29.000	28.600	28.650	26.839	30,386
2023-03-31	28.950	29.000	28.500	28.800	26.979	42,040
2023-03-30	28.300	28.900	28.300	28.800	26.979	49,289
2023-03-29	28.250	28.400	28.150	28.300	26.511	51,994
2023-03-28	28.500	28.500	28.050	28.100	26.323	32,412
2023-03-27	28.500	29.050	28.150	28.250	26.464	57,185
2023-03-24	29.200	29.200	28.000	28.050	26.277	74,821
2023-03-23	30.800	30.800	29.000	29.000	27.167	89,929
2023-03-22	30.850	30.850	30.350	30.600	28.665	26,417
2023-03-21	30.150	30.550	29.850	30.550	28.619	22,094
2023-03-20	29.550	29.750	29.100	29.750	27.869	22,703
2023-03-17	30.000	30.150	29.000	29.550	27.682	184,250
2023-03-16	29.500	29.700	29.050	29.650	27.775	36,862
2023-03-15	30.200	30.250	29.050	29.200	27.354	44,531
2023-03-14	30.100	30.300	29.900	30.100	28.197	42,118
2023-03-13	31.000	31.000	30.000	30.000	28.103	40,866
2023-03-10	31.300	31.300	31.050	31.050	29.087	37,017
2023-03-09	31.400	31.500	31.300	31.300	29.321	26,390
2023-03-08	31.650	31.650	31.250	31.450	29.462	16,123
2023-03-07	31.600	31.700	31.600	31.600	29.602	27,073
2023-03-06	32.000	32.050	31.600	31.650	29.649	10,383
2023-03-03	31.600	32.000	31.350	31.900	29.883	24,029
2023-03-02	32.050	32.050	31.500	31.650	29.649	14,162
2023-03-01	32.000	32.000	31.450	31.650	29.649	28,340
2023-02-28	31.550	31.950	31.300	31.750	29.743	52,026
2023-02-27	31.600	31.800	31.550	31.650	29.649	15,681
2023-02-24	31.650	31.800	31.300	31.350	29.368	22,663
2023-02-23	32.050	32.050	31.700	31.700	29.696	14,914
2023-02-22	32.100	32.200	31.850	32.000	29.977	24,046
2023-02-21	32.400	32.500	32.150	32.200	30.164	16,522
2023-02-20	32.600	32.800	32.400	32.400	30.352	16,212
2023-02-17	32.450	32.800	32.300	32.650	30.586	15,311
2023-02-16	32.500	32.900	32.500	32.650	30.586	16,192
2023-02-15	32.550	32.800	32.500	32.700	30.633	9,534
2023-02-14	32.850	32.900	32.550	32.600	30.539	39,644
2023-02-13	32.650	33.050	32.650	32.700	30.633	12,838
2023-02-10	33.000	33.100	32.550	32.650	30.586	16,375
2023-02-09	32.800	33.350	32.800	33.050	30.960	17,587
2023-02-08	32.400	32.700	32.150	32.600	30.539	22,397
2023-02-07	32.500	32.500	32.100	32.200	30.164	17,230
2023-02-06	32.500	32.600	32.300	32.400	30.352	22,076
2023-02-03	32.600	32.650	32.400	32.450	30.398	28,835
2023-02-02	32.500	32.800	32.300	32.550	30.492	28,538
2023-02-01	32.450	32.600	32.350	32.450	30.398	26,427
2023-01-31	32.500	32.500	32.350	32.450	30.398	16,808
2023-01-30	32.450	32.650	32.350	32.450	30.398	14,482
2023-01-27	32.400	32.500	32.300	32.450	30.398	22,587
2023-01-26	32.600	32.600	32.350	32.350	30.305	22,029
2023-01-25	32.700	32.700	32.300	32.450	30.398	8,843
2023-01-24	32.800	32.900	32.500	32.650	30.586	17,221
2023-01-23	32.900	33.000	32.650	32.650	30.586	17,485
2023-01-20	33.000	33.050	32.550	32.600	30.539	13,177
2023-01-19	33.150	33.250	32.700	32.900	30.820	32,904
2023-01-18	33.400	33.400	33.050	33.250	31.148	15,737
2023-01-17	33.200	33.400	33.050	33.100	31.007	18,677

← NewerPage 16 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.