Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.950	35.300	34.650	35.000	32.787	12,109
2022-02-08	35.350	35.450	34.300	34.300	32.131	30,714
2022-02-07	35.450	35.450	34.900	35.300	33.068	11,884
2022-02-04	35.250	35.250	34.600	34.850	32.647	12,451
2022-02-03	35.550	35.550	35.050	35.050	32.834	7,876
2022-02-02	35.400	35.700	35.200	35.600	33.349	15,877
2022-02-01	35.000	35.200	34.550	34.900	32.694	20,870
2022-01-31	34.950	34.950	34.200	34.500	32.319	10,028
2022-01-28	34.750	34.750	34.050	34.150	31.991	8,499
2022-01-27	34.100	34.800	33.850	34.750	32.553	14,521
2022-01-26	34.400	34.950	34.200	34.350	32.178	59,429
2022-01-25	33.250	34.250	33.100	34.250	32.085	76,890
2022-01-24	34.600	34.600	33.050	33.200	31.101	36,581
2022-01-21	35.250	35.450	34.550	34.900	32.694	17,651
2022-01-20	35.800	35.950	35.400	35.900	33.630	12,767
2022-01-19	35.950	36.200	35.650	35.900	33.630	13,753
2022-01-18	36.300	36.450	35.850	36.000	33.724	15,802
2022-01-17	36.250	36.600	36.150	36.450	34.146	13,725
2022-01-14	36.150	36.450	35.850	36.200	33.911	14,326
2022-01-13	35.600	36.450	35.600	36.350	34.052	20,165
2022-01-12	35.500	35.900	35.450	35.800	33.537	12,329
2022-01-11	35.800	35.950	35.350	35.350	33.115	8,271
2022-01-10	35.600	35.850	35.500	35.800	33.537	15,683
2022-01-07	35.500	35.600	34.950	35.400	33.162	21,171
2022-01-06	35.550	35.700	35.150	35.150	32.928	14,562
2022-01-05	35.200	35.750	35.050	35.500	33.256	17,097
2022-01-04	34.900	35.450	34.650	34.950	32.740	23,651
2022-01-03	34.000	34.900	33.750	34.750	32.553	20,346
2021-12-31	33.700	33.900	33.350	33.350	31.242	5,132
2021-12-30	34.000	34.200	33.800	33.900	31.757	7,920
2021-12-29	33.700	34.350	33.600	34.100	31.944	15,250
2021-12-28	33.400	33.700	33.400	33.600	31.476	6,338
2021-12-27	33.300	33.550	33.300	33.500	31.382	4,013
2021-12-24	33.700	33.800	33.500	33.500	31.382	1,379
2021-12-23	33.800	34.000	33.350	33.700	31.569	9,797
2021-12-22	33.150	33.600	32.900	33.600	31.476	15,329
2021-12-21	32.650	33.200	32.650	33.150	31.054	11,264
2021-12-20	33.000	33.150	32.650	32.650	30.586	13,879
2021-12-17	33.200	33.550	33.150	33.450	31.335	19,660
2021-12-16	33.500	33.500	33.100	33.400	31.288	11,715
2021-12-15	33.300	33.300	32.700	32.700	30.633	14,906
2021-12-14	33.500	33.700	33.150	33.150	31.054	11,262
2021-12-13	34.400	34.450	33.400	33.400	31.288	14,747
2021-12-10	34.700	34.700	34.250	34.400	32.225	19,067
2021-12-09	34.550	34.650	34.250	34.500	32.319	11,696
2021-12-08	34.650	34.750	34.200	34.550	32.366	20,729
2021-12-07	34.600	34.950	34.350	34.450	32.272	28,702
2021-12-06	34.000	34.600	33.850	34.550	32.366	32,380
2021-12-03	33.400	34.000	33.300	33.900	31.757	21,493
2021-12-02	33.600	33.600	32.900	33.100	31.007	15,835
2021-12-01	33.300	33.800	33.300	33.750	31.616	66,307
2021-11-30	33.350	33.550	32.650	33.250	31.148	39,373
2021-11-29	33.900	34.050	33.500	33.650	31.523	23,322
2021-11-26	33.700	34.150	33.500	34.000	31.850	36,276
2021-11-25	33.650	34.100	33.350	34.000	31.850	22,297
2021-11-24	34.100	34.650	33.450	33.550	31.429	42,827
2021-11-23	33.600	34.700	33.150	33.550	31.429	53,187
2021-11-22	32.100	32.550	31.850	32.550	30.492	14,631
2021-11-19	32.350	32.350	31.650	31.800	29.790	28,668
2021-11-18	32.150	32.900	32.100	32.250	30.211	25,094

← NewerPage 21 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.