Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	30.000	30.250	30.000	30.250	28.338	8,889
2022-10-20	30.050	30.350	30.000	30.250	28.338	13,383
2022-10-19	30.750	30.750	30.050	30.350	28.431	9,808
2022-10-18	30.000	30.500	30.000	30.450	28.525	9,541
2022-10-17	29.900	30.150	29.750	30.000	28.103	9,629
2022-10-14	30.250	30.250	29.700	29.700	27.822	16,365
2022-10-13	29.900	30.050	29.400	30.050	28.150	13,162
2022-10-12	29.750	30.100	29.450	30.000	28.103	54,161
2022-10-11	30.250	30.250	29.550	29.900	28.010	20,222
2022-10-10	30.050	30.400	30.050	30.150	28.244	6,631
2022-10-07	31.050	31.050	30.150	30.150	28.244	5,668
2022-10-06	31.500	31.500	30.500	30.750	28.806	5,687
2022-10-05	30.800	31.300	30.600	31.150	29.181	9,975
2022-10-04	30.450	30.800	30.200	30.800	28.853	22,813
2022-10-03	30.000	30.250	29.700	30.150	28.244	8,482
2022-09-30	29.650	30.300	29.600	30.100	28.197	15,558
2022-09-29	30.450	30.450	29.400	29.650	27.775	20,861
2022-09-28	30.150	30.450	29.500	30.450	28.525	22,342
2022-09-27	30.650	30.800	30.200	30.200	28.291	17,758
2022-09-26	31.000	31.000	30.300	30.400	28.478	13,613
2022-09-23	31.950	31.950	30.600	30.950	28.993	18,912
2022-09-22	31.950	32.000	31.600	31.850	29.836	8,771
2022-09-21	31.600	32.000	31.550	32.000	29.977	11,557
2022-09-20	32.450	32.450	31.450	31.750	29.743	8,014
2022-09-19	31.900	32.250	31.250	32.250	30.211	15,333
2022-09-16	31.800	31.800	31.300	31.800	29.790	30,491
2022-09-15	31.700	31.900	31.600	31.800	29.790	13,243
2022-09-14	32.000	32.200	31.650	32.000	29.977	14,449
2022-09-13	33.200	33.200	32.150	32.250	30.211	14,251
2022-09-12	32.600	33.100	32.600	32.900	30.820	9,781
2022-09-09	32.300	32.650	32.300	32.500	30.445	14,191
2022-09-08	31.800	32.150	31.750	32.050	30.024	4,571
2022-09-07	31.800	32.600	31.650	32.100	30.071	17,475
2022-09-06	32.000	32.100	31.800	31.800	29.790	8,177
2022-09-05	32.100	32.250	31.800	31.800	29.790	20,640
2022-09-02	32.300	32.550	31.900	32.400	30.352	14,629
2022-09-01	32.150	32.300	31.750	32.300	30.258	26,845
2022-08-31	32.550	32.550	31.950	32.350	30.305	22,252
2022-08-30	32.300	32.600	31.650	31.900	29.883	18,027
2022-08-29	33.350	33.350	32.050	32.300	30.258	17,311
2022-08-26	33.800	33.950	33.050	33.500	31.382	38,393
2022-08-25	32.000	33.900	32.000	33.500	31.382	67,865
2022-08-24	31.750	31.750	31.100	31.350	29.368	24,108
2022-08-23	30.700	31.600	30.400	31.550	29.555	40,737
2022-08-22	30.650	30.750	30.250	30.400	28.478	15,311
2022-08-19	30.500	30.700	30.100	30.600	28.665	12,583
2022-08-18	30.000	30.500	29.850	30.450	28.525	10,315
2022-08-17	30.000	30.200	29.850	30.100	28.197	9,624
2022-08-16	30.100	30.200	29.950	30.200	28.291	7,378
2022-08-15	30.100	30.200	29.850	29.950	28.056	5,687
2022-08-12	30.150	30.400	30.050	30.100	28.197	6,297
2022-08-11	30.450	30.450	30.000	30.150	28.244	5,956
2022-08-10	29.950	30.350	29.650	30.150	28.244	8,352
2022-08-09	30.000	30.000	29.500	29.700	27.822	9,087
2022-08-08	29.900	30.100	29.600	30.050	28.150	6,769
2022-08-05	29.900	30.050	29.550	29.700	27.822	9,877
2022-08-04	30.200	30.700	29.950	29.950	28.056	9,494
2022-08-03	30.000	30.800	29.750	30.550	28.619	13,068
2022-08-02	30.800	30.800	29.650	29.700	27.822	9,484
2022-08-01	30.800	30.850	30.150	30.250	28.338	11,639

← NewerPage 18 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.