Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.500	21.700	21.500	21.600	21.035	12,527
2025-02-24	21.500	21.750	21.400	21.550	20.986	13,657
2025-02-21	21.100	21.600	21.100	21.450	20.889	11,328
2025-02-20	21.600	21.650	21.000	21.200	20.645	23,396
2025-02-19	21.950	21.950	21.600	21.700	21.132	15,215
2025-02-18	22.000	22.100	21.750	21.950	21.376	16,923
2025-02-17	21.500	22.000	21.400	21.950	21.376	20,465
2025-02-14	21.200	21.700	21.200	21.600	21.035	25,941
2025-02-13	21.200	21.350	21.050	21.350	20.792	15,848
2025-02-12	21.000	21.250	20.850	21.100	20.548	12,772
2025-02-11	20.750	21.050	20.750	21.000	20.451	30,490
2025-02-10	20.400	20.950	20.400	20.750	20.207	12,635
2025-02-07	20.950	21.050	20.450	20.550	20.012	20,114
2025-02-06	20.650	21.000	20.550	21.000	20.451	25,051
2025-02-05	21.000	21.000	20.450	20.650	20.110	29,231
2025-02-04	20.900	21.200	20.750	21.150	20.597	29,770
2025-02-03	20.750	21.000	20.500	20.900	20.353	74,003
2025-01-31	21.100	21.350	21.000	21.050	20.499	22,901
2025-01-30	21.050	21.300	21.050	21.150	20.597	15,356
2025-01-29	21.050	21.150	20.950	21.050	20.499	9,654
2025-01-28	21.000	21.150	21.000	21.050	20.499	8,766
2025-01-27	20.850	21.150	20.750	21.000	20.451	36,744
2025-01-24	20.900	21.250	20.800	21.050	20.499	35,449
2025-01-23	21.000	21.100	20.900	21.100	20.548	16,898
2025-01-22	20.950	21.150	20.950	21.000	20.451	18,559
2025-01-21	20.750	21.100	20.750	21.100	20.548	15,685
2025-01-20	20.450	20.900	20.450	20.750	20.207	16,917
2025-01-17	20.150	20.600	20.100	20.450	19.915	27,253
2025-01-16	19.980	20.050	19.820	20.000	19.477	22,810
2025-01-15	19.360	19.860	19.360	19.860	19.341	34,053
2025-01-14	19.320	19.480	19.200	19.220	18.717	58,180
2025-01-13	18.960	19.280	18.960	19.200	18.698	24,090
2025-01-10	19.020	19.220	19.020	19.040	18.542	24,242
2025-01-09	18.860	19.380	18.860	19.160	18.659	39,249
2025-01-08	19.520	19.620	18.820	18.880	18.386	72,829
2025-01-07	19.600	19.620	19.460	19.520	19.009	20,671
2025-01-06	19.260	19.580	19.120	19.560	19.048	25,330
2025-01-03	19.300	19.340	19.060	19.060	18.561	17,862
2025-01-02	19.060	19.240	18.900	19.240	18.737	20,666
2024-12-31	18.800	19.100	18.800	18.900	18.406	17,535
2024-12-30	18.820	18.940	18.700	18.920	18.425	24,490
2024-12-27	18.880	18.880	18.620	18.820	18.328	32,996
2024-12-24	18.700	18.960	18.620	18.620	18.133	19,270
2024-12-23	19.120	19.180	18.640	18.660	18.172	36,080
2024-12-20	19.500	19.500	18.560	19.280	18.776	208,597
2024-12-19	20.300	20.350	19.320	19.540	19.029	130,372
2024-12-18	21.200	21.350	21.000	21.000	20.451	32,520
2024-12-17	21.150	21.450	21.050	21.200	20.645	66,446
2024-12-16	21.500	21.500	21.150	21.150	20.597	27,909
2024-12-13	21.750	21.800	21.500	21.500	20.938	29,436
2024-12-12	22.150	22.450	21.650	21.950	21.376	68,699
2024-12-11	22.100	22.250	21.950	22.150	21.571	18,178
2024-12-10	22.150	22.200	21.950	22.100	21.522	19,727
2024-12-09	22.200	22.350	22.050	22.150	21.571	21,500
2024-12-06	22.200	22.400	22.150	22.300	21.717	14,996
2024-12-05	22.600	22.700	22.100	22.200	21.619	36,441
2024-12-04	22.350	22.650	22.350	22.600	22.009	14,183
2024-12-03	22.300	22.650	22.300	22.450	21.863	23,430
2024-12-02	22.000	22.400	22.000	22.350	21.765	36,959
2024-11-29	22.050	22.250	22.050	22.200	21.619	25,047

← NewerPage 8 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.