Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.350	26.600	25.900	26.350	25.661	15,680
2025-05-22	26.500	26.500	26.050	26.250	25.563	11,017
2025-05-21	26.300	26.600	26.250	26.600	25.904	18,238
2025-05-20	25.550	26.500	25.500	26.450	25.758	15,741
2025-05-19	25.700	25.800	25.500	25.600	24.930	13,372
2025-05-16	26.050	26.100	25.650	25.750	25.076	13,314
2025-05-15	26.050	26.200	25.850	26.000	25.320	21,410
2025-05-14	25.650	26.150	25.650	26.150	25.466	17,398
2025-05-13	25.800	25.900	25.550	25.600	24.930	11,790
2025-05-12	26.000	26.600	25.550	25.900	25.223	23,008
2025-05-09	26.450	26.550	26.300	26.450	25.758	9,840
2025-05-08	26.200	26.550	26.200	26.450	25.758	20,328
2025-05-07	26.350	26.450	26.100	26.450	25.758	16,878
2025-05-06	26.250	26.300	25.800	26.300	25.612	13,865
2025-05-05	26.150	26.200	25.800	26.200	25.515	8,432
2025-05-02	26.250	26.350	25.950	26.150	25.466	17,998
2025-04-30	26.050	26.100	25.750	26.100	25.417	17,799
2025-04-29	25.850	26.150	25.750	26.100	25.417	18,759
2025-04-28	25.600	25.750	25.500	25.750	25.076	9,767
2025-04-25	25.300	25.600	25.250	25.550	24.882	13,435
2025-04-24	25.300	25.350	25.100	25.300	24.638	9,767
2025-04-23	25.450	25.550	25.150	25.200	24.541	15,419
2025-04-22	24.900	25.150	24.450	25.150	24.492	18,434
2025-04-17	25.150	25.150	24.850	24.950	24.297	13,418
2025-04-16	24.400	25.300	24.200	25.250	24.590	27,940
2025-04-15	23.950	24.500	23.850	24.500	23.859	12,351
2025-04-14	24.000	24.150	23.700	24.050	23.421	16,219
2025-04-11	23.600	23.700	22.900	23.400	22.788	20,523
2025-04-10	24.300	24.300	23.150	23.250	22.642	27,124
2025-04-09	22.850	22.900	22.400	22.650	22.058	24,179
2025-04-08	22.500	23.400	22.500	23.150	22.544	33,557
2025-04-07	21.800	23.050	21.150	22.150	21.571	71,107
2025-04-04	24.000	24.300	23.150	23.300	22.691	41,781
2025-04-03	23.900	24.350	23.800	24.200	23.567	36,237
2025-04-02	24.700	24.700	24.400	24.600	23.957	20,390
2025-04-01	24.700	24.900	24.400	24.600	23.957	20,752
2025-03-31	25.350	25.350	24.500	24.650	24.005	37,374
2025-03-28	26.200	26.200	24.900	25.700	25.028	62,846
2025-03-27	24.500	26.450	24.500	26.300	25.612	64,181
2025-03-26	21.900	25.300	21.800	25.250	24.590	116,901
2025-03-25	23.000	23.700	23.000	23.400	22.788	28,802
2025-03-24	24.050	24.100	22.950	23.100	22.496	28,737
2025-03-21	24.150	24.400	23.850	24.100	23.470	160,898
2025-03-20	24.200	24.600	24.150	24.350	23.713	22,939
2025-03-19	23.600	24.100	23.550	24.100	23.470	25,824
2025-03-18	23.350	23.500	23.200	23.450	22.837	17,507
2025-03-17	22.800	23.250	22.800	23.250	22.642	24,701
2025-03-14	22.400	22.800	22.350	22.800	22.204	14,412
2025-03-13	22.550	22.750	22.250	22.400	21.814	16,638
2025-03-12	22.100	22.600	22.100	22.300	21.717	15,110
2025-03-11	22.650	22.850	22.050	22.100	21.522	28,580
2025-03-10	22.400	22.550	22.250	22.450	21.863	28,287
2025-03-07	21.900	22.200	21.850	22.150	21.571	16,917
2025-03-06	21.350	21.900	21.350	21.900	21.327	25,161
2025-03-05	21.200	21.600	21.100	21.300	20.743	23,483
2025-03-04	21.250	21.500	21.000	21.050	20.499	19,367
2025-03-03	21.400	21.750	21.350	21.500	20.938	20,266
2025-02-28	21.450	21.650	21.400	21.500	20.938	32,179
2025-02-27	21.900	22.000	21.650	21.850	21.278	13,209
2025-02-26	21.600	21.900	21.600	21.900	21.327	18,808

← NewerPage 7 of 22 · 1,284 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.