Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	26.000	26.200	25.650	25.900	25.726	20,590
2025-11-06	25.900	26.100	25.800	26.000	25.825	20,576
2025-11-05	25.950	26.500	25.800	25.900	25.726	17,532
2025-11-04	26.000	27.050	25.650	26.800	26.619	71,910
2025-11-03	26.000	26.500	26.000	26.500	26.322	19,398
2025-10-31	25.750	26.200	25.750	26.200	26.024	29,244
2025-10-30	26.100	26.300	25.850	26.150	25.974	18,298
2025-10-29	26.000	26.450	26.000	26.250	26.073	18,525
2025-10-28	26.150	26.400	26.100	26.250	26.073	13,424
2025-10-27	26.950	26.950	26.350	26.500	26.322	16,303
2025-10-24	27.250	27.250	26.650	27.000	26.818	20,182
2025-10-23	26.150	27.550	26.150	27.450	27.265	89,441
2025-10-22	25.200	26.250	25.200	26.200	26.024	194,305
2025-10-21	25.800	25.850	25.100	25.500	25.328	22,828
2025-10-20	25.850	26.100	25.650	26.100	25.924	15,965
2025-10-17	25.800	26.050	25.250	26.050	25.875	29,898
2025-10-16	25.850	26.200	25.850	26.200	26.024	19,249
2025-10-15	25.600	25.950	25.600	25.850	25.676	32,378
2025-10-14	25.200	25.600	25.200	25.550	25.378	34,382
2025-10-13	25.500	25.800	25.400	25.500	25.328	13,615
2025-10-10	25.700	26.150	25.650	25.750	25.577	25,494
2025-10-09	26.000	26.050	25.750	25.800	25.626	46,123
2025-10-08	26.450	26.450	25.850	26.000	25.825	21,398
2025-10-07	25.800	26.400	25.800	26.300	26.123	21,170
2025-10-06	25.950	26.100	25.700	26.050	25.875	24,277
2025-10-03	25.700	26.250	25.700	26.150	25.974	22,695
2025-10-02	25.750	25.950	25.550	25.800	25.626	15,500
2025-10-01	25.700	26.100	25.700	25.750	25.577	29,164
2025-09-30	25.650	25.850	25.400	25.850	25.676	22,086
2025-09-29	25.500	25.900	25.400	25.600	25.428	17,056
2025-09-26	25.600	26.000	25.450	25.450	25.279	20,025
2025-09-25	25.750	25.850	25.450	25.600	25.428	12,106
2025-09-24	25.500	25.800	25.250	25.800	25.626	18,731
2025-09-23	25.500	26.000	25.500	25.700	25.527	21,506
2025-09-22	25.300	25.750	25.250	25.450	25.279	15,030
2025-09-19	26.050	26.050	25.200	25.350	25.179	30,997
2025-09-18	25.850	26.300	25.850	25.950	25.775	22,297
2025-09-17	25.600	25.800	25.450	25.700	25.527	30,148
2025-09-16	26.000	26.000	25.550	25.600	25.428	23,531
2025-09-15	25.950	26.100	25.850	25.950	25.775	23,011
2025-09-12	26.100	26.100	25.850	26.000	25.825	16,176
2025-09-11	25.800	26.100	25.750	26.000	25.825	22,814
2025-09-10	26.000	26.000	25.550	25.750	25.577	10,007
2025-09-09	26.100	26.300	25.750	25.850	25.676	19,516
2025-09-08	25.800	26.100	25.800	26.100	25.924	21,002
2025-09-05	26.100	26.300	25.800	25.900	25.726	13,751
2025-09-04	26.000	26.250	25.800	26.100	25.924	22,728
2025-09-03	25.650	26.100	25.650	25.900	25.726	18,423
2025-09-02	26.150	26.150	25.650	25.650	25.477	12,018
2025-09-01	25.950	26.400	25.950	26.100	25.924	9,781
2025-08-29	25.750	26.300	25.750	26.050	25.875	33,604
2025-08-28	26.400	26.400	25.600	25.850	25.676	23,536
2025-08-27	26.750	27.000	26.450	26.650	26.470	18,375
2025-08-26	27.500	27.500	26.900	26.900	26.719	56,880
2025-08-25	27.500	27.600	27.250	27.400	27.215	12,072
2025-08-22	26.000	27.700	26.000	27.700	27.513	31,474
2025-08-21	26.450	26.450	25.300	26.300	26.123	25,395
2025-08-20	26.500	26.900	26.500	26.750	26.570	10,400
2025-08-19	26.500	27.100	26.500	27.000	26.818	11,996
2025-08-18	26.450	26.650	26.250	26.450	26.272	9,316

← NewerPage 5 of 22 · 1,281 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.