Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	30.100	30.650	30.100	30.600	28.665	10,339
2022-07-28	30.050	30.600	30.000	30.300	28.384	12,170
2022-07-27	31.300	31.300	30.050	30.050	28.150	7,427
2022-07-26	31.350	31.350	30.300	30.750	28.806	8,055
2022-07-25	30.500	31.000	30.200	30.750	28.806	13,852
2022-07-22	30.500	30.650	30.200	30.200	28.291	2,917
2022-07-21	30.400	30.900	30.200	30.900	28.946	10,346
2022-07-20	30.450	30.500	30.100	30.250	28.338	5,653
2022-07-19	30.250	30.450	29.900	30.450	28.525	3,340
2022-07-18	30.000	30.450	30.000	30.250	28.338	7,418
2022-07-15	29.400	29.800	29.200	29.800	27.916	5,928
2022-07-14	29.400	29.450	29.100	29.400	27.541	9,630
2022-07-13	29.600	29.600	29.100	29.150	27.307	11,362
2022-07-12	29.800	29.800	29.300	29.600	27.729	9,184
2022-07-11	30.350	30.400	29.650	29.900	28.010	14,276
2022-07-08	30.950	31.000	30.200	30.350	28.431	18,939
2022-07-07	29.600	30.050	29.350	29.750	27.869	11,349
2022-07-06	29.400	29.600	29.100	29.100	27.260	9,062
2022-07-05	30.000	30.150	29.350	29.350	27.494	17,417
2022-07-04	30.350	30.350	29.800	30.100	28.197	6,861
2022-07-01	30.350	30.500	30.050	30.300	28.384	9,540
2022-06-30	30.500	30.500	29.700	30.200	28.291	15,418
2022-06-29	31.300	31.300	30.050	30.150	28.244	8,504
2022-06-28	31.050	31.350	30.700	30.850	28.900	9,867
2022-06-27	30.950	31.150	30.600	31.050	29.087	15,422
2022-06-24	30.100	30.250	29.600	30.200	28.291	18,033
2022-06-23	30.400	30.600	29.800	30.000	28.103	23,497
2022-06-22	31.400	31.400	30.100	30.450	28.525	21,560
2022-06-21	29.900	30.100	29.200	29.650	27.775	11,586
2022-06-20	29.750	29.750	29.000	29.050	27.213	15,036
2022-06-17	29.400	29.800	29.250	29.550	27.682	26,725
2022-06-16	30.700	30.750	29.400	29.450	27.588	25,307
2022-06-15	31.000	31.000	30.400	30.400	28.478	5,464
2022-06-14	30.600	30.950	30.400	30.400	28.478	9,905
2022-06-13	31.000	31.000	30.400	30.800	28.853	29,252
2022-06-10	31.600	31.600	31.000	31.250	29.274	12,351
2022-06-09	31.750	32.000	31.550	31.600	29.602	14,143
2022-06-08	31.750	31.950	31.550	31.700	29.696	6,758
2022-06-07	31.600	31.950	31.550	31.700	29.696	9,274
2022-06-06	31.450	31.950	31.400	31.900	29.883	9,849
2022-06-03	31.750	31.900	31.450	31.450	29.462	8,871
2022-06-02	31.750	31.750	31.200	31.550	29.555	12,111
2022-06-01	32.550	32.550	31.450	31.550	29.555	8,104
2022-05-31	31.800	32.300	31.750	31.800	29.790	62,169
2022-05-30	31.900	32.750	31.900	32.000	29.977	9,723
2022-05-27	32.000	32.050	31.700	32.000	29.977	10,129
2022-05-26	31.700	31.800	31.400	31.500	29.508	1,499
2022-05-25	31.300	31.900	31.300	31.850	29.836	9,085
2022-05-24	32.000	32.000	31.250	31.550	29.555	9,818
2022-05-23	31.950	32.000	31.300	31.900	29.883	10,993
2022-05-20	31.700	31.900	31.050	31.350	29.368	8,333
2022-05-19	32.150	32.150	31.450	31.550	29.555	9,333
2022-05-18	32.650	32.900	32.150	32.400	30.352	11,554
2022-05-17	32.050	32.800	32.050	32.650	30.586	9,196
2022-05-16	32.000	32.150	31.700	32.050	30.024	7,882
2022-05-13	31.600	32.400	31.500	32.050	30.024	13,495
2022-05-12	30.600	31.600	30.350	31.600	29.602	22,052
2022-05-11	31.000	31.650	30.750	31.000	29.040	21,190
2022-05-10	31.000	31.850	31.000	31.250	29.274	19,859
2022-05-09	32.300	32.300	31.050	31.050	29.087	30,844

← NewerPage 19 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.