Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.500	32.700	32.250	32.300	30.258	13,093
2022-05-05	33.450	33.700	32.500	32.500	30.445	9,855
2022-05-04	33.000	33.250	32.800	33.200	31.101	5,484
2022-05-03	33.200	33.300	32.650	32.950	30.867	6,631
2022-05-02	33.200	33.600	32.550	33.400	31.288	11,922
2022-04-29	33.300	34.000	33.300	33.450	31.335	11,585
2022-04-28	33.200	33.500	33.100	33.250	31.148	9,246
2022-04-27	32.200	33.100	32.200	33.000	30.914	13,923
2022-04-26	32.500	32.700	32.250	32.300	30.258	10,360
2022-04-25	33.000	33.050	32.550	32.650	30.586	8,132
2022-04-22	33.350	33.900	33.050	33.100	31.007	6,931
2022-04-21	33.600	34.450	33.600	33.900	31.757	14,754
2022-04-20	33.750	33.850	33.150	33.600	31.476	7,028
2022-04-19	33.500	33.500	33.100	33.350	31.242	11,325
2022-04-14	33.100	33.500	33.100	33.200	31.101	9,379
2022-04-13	33.100	33.500	32.850	33.300	31.195	19,081
2022-04-12	33.050	33.350	32.550	33.350	31.242	12,184
2022-04-11	32.850	32.950	32.200	32.900	30.820	22,990
2022-04-08	32.550	33.100	32.500	32.750	30.679	13,862
2022-04-07	32.000	32.800	32.000	32.250	30.211	26,998
2022-04-06	32.500	32.600	32.000	32.050	30.024	40,149
2022-04-05	32.600	33.200	32.550	32.650	30.586	17,479
2022-04-04	33.300	33.300	32.600	32.850	30.773	17,393
2022-04-01	32.800	33.300	32.800	33.150	31.054	12,803
2022-03-31	34.100	34.100	32.800	32.800	30.726	29,297
2022-03-30	35.550	35.550	34.100	34.150	31.991	33,227
2022-03-29	35.050	36.400	35.050	35.750	33.490	29,015
2022-03-28	36.000	36.000	35.150	35.200	32.975	14,452
2022-03-25	35.300	36.700	35.300	35.750	33.490	33,917
2022-03-24	36.350	37.450	35.050	35.300	33.068	72,829
2022-03-23	35.250	35.900	35.150	35.750	33.490	27,070
2022-03-22	34.500	35.600	34.400	35.250	33.021	40,749
2022-03-21	33.400	34.400	33.350	34.300	32.131	17,793
2022-03-18	33.250	33.400	32.900	33.250	31.148	32,689
2022-03-17	33.050	33.300	32.800	33.000	30.914	9,425
2022-03-16	32.850	33.300	32.600	33.100	31.007	14,398
2022-03-15	32.900	32.900	32.150	32.600	30.539	25,043
2022-03-14	33.100	33.150	32.550	32.800	30.726	23,932
2022-03-11	32.300	33.000	32.250	32.400	30.352	29,125
2022-03-10	32.250	32.250	31.700	32.050	30.024	21,378
2022-03-09	30.950	32.000	30.700	31.850	29.836	29,831
2022-03-08	30.600	31.250	30.300	30.300	28.384	27,182
2022-03-07	31.300	31.350	30.150	30.800	28.853	60,562
2022-03-04	32.250	32.250	31.400	31.900	29.883	38,922
2022-03-03	32.800	33.150	32.100	32.250	30.211	39,365
2022-03-02	32.100	32.400	31.750	32.300	30.258	28,126
2022-03-01	32.850	32.850	31.900	32.300	30.258	37,083
2022-02-28	32.450	32.850	32.150	32.850	30.773	64,352
2022-02-25	32.400	32.850	32.000	32.700	30.633	55,313
2022-02-24	32.150	32.650	31.700	32.100	30.071	34,724
2022-02-23	33.200	33.600	32.850	32.950	30.867	11,047
2022-02-22	33.100	33.500	32.700	33.200	31.101	23,260
2022-02-21	33.800	33.900	33.250	33.250	31.148	16,143
2022-02-18	34.100	34.350	33.850	33.900	31.757	12,366
2022-02-17	34.850	34.950	34.100	34.100	31.944	10,366
2022-02-16	34.850	35.100	34.350	34.900	32.694	19,950
2022-02-15	34.350	34.600	34.200	34.350	32.178	8,095
2022-02-14	34.300	34.450	34.000	34.400	32.225	17,186
2022-02-11	34.400	34.950	34.400	34.850	32.647	9,743
2022-02-10	35.400	35.400	34.550	34.750	32.553	8,633

← NewerPage 20 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.