Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	33.700	33.750	33.250	33.300	31.195	15,015
2023-01-13	33.300	33.650	33.200	33.500	31.382	14,449
2023-01-12	33.600	33.850	33.300	33.300	31.195	15,117
2023-01-11	33.950	34.100	33.350	33.600	31.476	52,386
2023-01-10	34.300	34.300	33.250	33.500	31.382	29,782
2023-01-09	34.400	34.450	34.000	34.350	32.178	145,055
2023-01-06	33.500	34.200	33.350	34.200	32.038	25,645
2023-01-05	33.150	33.600	33.050	33.350	31.242	25,171
2023-01-04	33.550	33.600	33.150	33.200	31.101	15,890
2023-01-03	34.200	34.350	33.100	33.250	31.148	12,853
2023-01-02	33.500	34.250	33.500	34.250	32.085	12,299
2022-12-30	33.700	33.950	33.350	33.350	31.242	8,665
2022-12-29	33.050	33.700	32.900	33.700	31.569	28,120
2022-12-28	32.950	33.150	32.750	33.000	30.914	9,251
2022-12-27	32.800	33.000	32.650	32.750	30.679	19,354
2022-12-23	32.500	32.850	32.350	32.800	30.726	11,838
2022-12-22	32.800	32.900	32.400	32.500	30.445	6,784
2022-12-21	31.800	32.900	31.700	32.700	30.633	7,029
2022-12-20	32.250	32.300	31.900	32.300	30.258	9,607
2022-12-19	33.000	33.000	32.000	32.250	30.211	8,791
2022-12-16	32.100	32.350	31.650	32.350	30.305	24,757
2022-12-15	32.200	32.400	31.900	31.900	29.883	6,437
2022-12-14	32.350	32.500	32.100	32.500	30.445	5,880
2022-12-13	32.300	32.900	32.100	32.400	30.352	16,726
2022-12-12	32.450	32.700	32.100	32.100	30.071	9,186
2022-12-09	32.350	32.850	32.350	32.500	30.445	15,764
2022-12-08	32.500	32.600	32.300	32.450	30.398	10,940
2022-12-07	32.600	32.650	32.400	32.400	30.352	10,574
2022-12-06	32.800	32.900	32.600	32.800	30.726	12,221
2022-12-05	32.500	32.800	32.300	32.800	30.726	25,664
2022-12-02	32.500	32.500	31.900	32.300	30.258	15,012
2022-12-01	32.450	32.700	32.150	32.500	30.445	14,277
2022-11-30	32.650	32.750	31.850	31.900	29.883	27,199
2022-11-29	32.700	32.800	32.200	32.800	30.726	13,755
2022-11-28	32.900	32.950	32.400	32.400	30.352	7,456
2022-11-25	32.900	33.000	32.350	32.900	30.820	13,845
2022-11-24	32.200	32.950	32.100	32.900	30.820	16,091
2022-11-23	31.800	32.400	31.600	32.400	30.352	14,635
2022-11-22	31.500	32.200	31.500	31.700	29.696	21,092
2022-11-21	31.750	31.800	31.200	31.300	29.321	47,410
2022-11-18	30.950	31.700	30.450	31.650	29.649	24,774
2022-11-17	30.700	30.700	30.100	30.200	28.291	3,419
2022-11-16	30.450	30.800	30.250	30.450	28.525	8,079
2022-11-15	30.700	30.800	30.400	30.700	28.759	10,202
2022-11-14	31.200	31.200	30.600	30.650	28.712	7,562
2022-11-11	31.100	31.300	30.850	30.900	28.946	12,224
2022-11-10	31.400	31.400	30.550	31.100	29.134	7,852
2022-11-09	31.200	31.200	30.400	30.900	28.946	10,702
2022-11-08	31.150	31.150	30.950	31.100	29.134	8,398
2022-11-07	31.000	31.400	30.900	31.400	29.415	9,731
2022-11-04	30.200	31.250	30.200	31.100	29.134	16,152
2022-11-03	30.450	30.450	30.050	30.300	28.384	7,956
2022-11-02	30.450	30.600	30.300	30.500	28.572	8,083
2022-11-01	30.550	30.800	30.350	30.650	28.712	17,511
2022-10-31	30.800	30.800	30.450	30.650	28.712	8,519
2022-10-28	30.750	30.800	30.450	30.800	28.853	6,130
2022-10-27	30.400	30.850	30.400	30.600	28.665	6,349
2022-10-26	30.250	30.500	30.250	30.500	28.572	6,983
2022-10-25	30.300	30.450	30.050	30.450	28.525	13,838
2022-10-24	30.200	30.350	30.050	30.350	28.431	10,988

← NewerPage 17 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.