Tessenderlo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.000 | 22.300 | 22.000 | 22.200 | 21.619 | 32,351 |
| 2024-11-27 | 21.800 | 22.150 | 21.800 | 22.100 | 21.522 | 26,101 |
| 2024-11-26 | 21.700 | 22.050 | 21.550 | 21.800 | 21.230 | 43,768 |
| 2024-11-25 | 21.500 | 21.800 | 21.000 | 21.800 | 21.230 | 177,854 |
| 2024-11-22 | 22.450 | 22.450 | 21.500 | 21.700 | 21.132 | 38,650 |
| 2024-11-21 | 22.550 | 22.650 | 22.300 | 22.550 | 21.960 | 25,982 |
| 2024-11-20 | 23.000 | 23.000 | 22.600 | 22.700 | 22.106 | 17,991 |
| 2024-11-19 | 23.200 | 23.450 | 22.800 | 23.000 | 22.398 | 29,079 |
| 2024-11-18 | 23.750 | 23.850 | 23.300 | 23.400 | 22.788 | 20,361 |
| 2024-11-15 | 24.200 | 24.200 | 23.850 | 23.950 | 23.324 | 14,326 |
| 2024-11-14 | 23.800 | 24.250 | 23.800 | 24.150 | 23.518 | 13,619 |
| 2024-11-13 | 23.900 | 24.050 | 23.750 | 23.800 | 23.177 | 16,965 |
| 2024-11-12 | 24.450 | 24.450 | 23.950 | 24.050 | 23.421 | 16,960 |
| 2024-11-11 | 24.100 | 24.600 | 24.100 | 24.500 | 23.859 | 10,273 |
| 2024-11-08 | 24.550 | 24.550 | 24.100 | 24.400 | 23.762 | 15,819 |
| 2024-11-07 | 24.550 | 25.050 | 24.550 | 24.700 | 24.054 | 17,942 |
| 2024-11-06 | 24.650 | 25.200 | 24.650 | 24.750 | 24.103 | 9,652 |
| 2024-11-05 | 24.650 | 24.950 | 24.650 | 24.900 | 24.249 | 11,580 |
| 2024-11-04 | 25.000 | 25.000 | 24.800 | 24.800 | 24.151 | 8,692 |
| 2024-11-01 | 24.900 | 25.050 | 24.750 | 24.900 | 24.249 | 9,758 |
| 2024-10-31 | 25.050 | 25.150 | 24.600 | 24.800 | 24.151 | 26,801 |
| 2024-10-30 | 25.700 | 25.800 | 25.050 | 25.050 | 24.395 | 81,932 |
| 2024-10-29 | 25.750 | 25.900 | 25.700 | 25.900 | 25.223 | 12,653 |
| 2024-10-28 | 25.650 | 25.750 | 25.550 | 25.650 | 24.979 | 11,480 |
| 2024-10-25 | 25.000 | 25.750 | 25.000 | 25.750 | 25.076 | 20,800 |
| 2024-10-24 | 25.350 | 25.650 | 25.150 | 25.250 | 24.590 | 9,833 |
| 2024-10-23 | 25.400 | 25.750 | 25.300 | 25.450 | 24.784 | 13,684 |
| 2024-10-22 | 25.650 | 25.900 | 25.500 | 25.500 | 24.833 | 12,115 |
| 2024-10-21 | 25.800 | 25.850 | 25.700 | 25.850 | 25.174 | 15,243 |
| 2024-10-18 | 25.200 | 25.850 | 25.200 | 25.850 | 25.174 | 24,204 |
| 2024-10-17 | 24.350 | 25.400 | 24.350 | 25.250 | 24.590 | 13,143 |
| 2024-10-16 | 25.150 | 25.300 | 24.850 | 24.900 | 24.249 | 41,682 |
| 2024-10-15 | 24.650 | 25.150 | 24.500 | 25.150 | 24.492 | 18,767 |
| 2024-10-14 | 25.000 | 25.000 | 24.750 | 24.750 | 24.103 | 8,562 |
| 2024-10-11 | 25.000 | 25.200 | 24.800 | 25.000 | 24.346 | 16,036 |
| 2024-10-10 | 24.800 | 25.100 | 24.800 | 25.050 | 24.395 | 13,981 |
| 2024-10-09 | 24.500 | 25.050 | 24.500 | 24.850 | 24.200 | 12,423 |
| 2024-10-08 | 24.900 | 25.050 | 24.600 | 24.700 | 24.054 | 12,346 |
| 2024-10-07 | 24.950 | 25.200 | 24.800 | 24.900 | 24.249 | 13,843 |
| 2024-10-04 | 24.750 | 25.150 | 24.500 | 24.950 | 24.297 | 23,373 |
| 2024-10-03 | 25.300 | 25.450 | 24.850 | 24.900 | 24.249 | 11,657 |
| 2024-10-02 | 25.200 | 25.400 | 25.050 | 25.300 | 24.638 | 11,361 |
| 2024-10-01 | 25.500 | 25.700 | 25.100 | 25.200 | 24.541 | 16,513 |
| 2024-09-30 | 25.750 | 25.750 | 25.400 | 25.550 | 24.882 | 22,552 |
| 2024-09-27 | 25.400 | 25.700 | 25.400 | 25.600 | 24.930 | 17,665 |
| 2024-09-26 | 25.000 | 25.400 | 24.950 | 25.400 | 24.736 | 22,213 |
| 2024-09-25 | 24.500 | 24.950 | 24.500 | 24.950 | 24.297 | 15,087 |
| 2024-09-24 | 24.850 | 24.950 | 24.650 | 24.650 | 24.005 | 14,961 |
| 2024-09-23 | 24.450 | 24.750 | 24.350 | 24.750 | 24.103 | 13,231 |
| 2024-09-20 | 24.800 | 24.900 | 24.350 | 24.450 | 23.810 | 36,940 |
| 2024-09-19 | 24.850 | 25.000 | 24.700 | 24.850 | 24.200 | 22,995 |
| 2024-09-18 | 24.350 | 24.800 | 24.350 | 24.750 | 24.103 | 18,770 |
| 2024-09-17 | 24.350 | 24.600 | 24.350 | 24.500 | 23.859 | 21,478 |
| 2024-09-16 | 24.600 | 24.600 | 24.300 | 24.350 | 23.713 | 12,991 |
| 2024-09-13 | 24.600 | 24.900 | 24.450 | 24.600 | 23.957 | 41,947 |
| 2024-09-12 | 24.500 | 24.750 | 24.300 | 24.600 | 23.957 | 28,328 |
| 2024-09-11 | 24.400 | 24.600 | 24.300 | 24.400 | 23.762 | 28,894 |
| 2024-09-10 | 24.500 | 24.700 | 24.250 | 24.400 | 23.762 | 25,639 |
| 2024-09-09 | 24.350 | 24.700 | 24.250 | 24.450 | 23.810 | 40,965 |
| 2024-09-06 | 24.500 | 24.700 | 24.200 | 24.300 | 23.664 | 24,587 |
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.