Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.700	19.160	18.300	18.300	18.300	75,523
2026-10-15	19.960	20.100	18.900	19.080	19.080	114,712
2026-10-14	20.100	20.300	19.940	19.960	19.960	13,713
2026-10-13	19.980	20.150	19.940	20.000	20.000	7,753
2026-10-12	20.350	20.350	19.940	20.050	20.050	16,431
2026-10-09	20.250	20.500	19.980	20.100	20.100	10,939
2026-10-08	19.780	20.200	19.500	20.100	20.100	17,582
2026-10-07	20.000	20.250	19.740	19.800	19.800	9,275
2026-10-06	20.000	20.300	19.800	20.300	20.300	10,138
2026-10-05	19.600	19.940	19.600	19.620	19.620	16,918
2026-10-02	19.640	19.840	19.600	19.600	19.600	14,757
2026-10-01	20.100	20.100	19.600	19.600	19.600	16,817
2026-09-30	19.940	20.300	19.860	20.300	20.300	23,881
2026-09-29	20.150	20.150	19.840	19.860	19.860	12,790
2026-09-28	20.300	20.500	20.050	20.050	20.050	16,007
2026-09-25	20.400	20.500	20.200	20.300	20.300	19,383
2026-09-24	20.500	20.750	20.300	20.300	20.300	10,401
2026-09-23	21.100	21.150	20.500	20.550	20.550	9,678
2026-09-22	20.400	21.250	20.400	21.100	21.100	12,282
2026-09-21	20.450	20.650	20.400	20.400	20.400	10,009
2026-09-18	20.900	20.900	20.450	20.500	20.500	33,311
2026-09-17	20.800	21.100	20.800	21.000	21.000	7,716
2026-09-16	21.350	21.375	20.900	20.900	20.900	14,570
2026-09-15	21.000	21.050	20.700	20.950	20.950	10,625
2026-09-14	21.000	21.250	20.850	21.100	21.100	9,383
2026-09-11	21.800	21.800	20.900	21.200	21.200	13,611
2026-09-10	22.300	22.300	21.800	21.800	21.800	6,735
2026-09-09	22.650	22.650	21.700	22.250	22.250	10,011
2026-09-08	21.700	21.950	21.600	21.750	21.750	7,399
2026-09-07	22.150	22.200	21.650	21.750	21.750	6,209
2026-09-04	22.000	22.300	21.900	22.300	22.300	9,401
2026-09-03	22.200	22.250	21.950	22.150	22.150	12,542
2026-09-02	22.250	22.550	22.150	22.250	22.250	10,182
2026-09-01	22.800	23.200	22.350	22.650	22.650	17,155
2026-08-31	23.100	23.100	22.000	22.950	22.950	72,171
2026-08-28	23.350	23.650	23.150	23.300	23.300	18,957
2026-08-27	22.650	24.150	22.650	23.850	23.850	79,475
2026-08-26	21.950	22.450	21.500	21.650	21.650	29,396
2026-08-25	20.600	21.000	20.600	20.800	20.800	13,603
2026-08-24	20.850	21.000	20.350	20.650	20.650	17,304
2026-08-21	21.250	21.250	20.750	20.850	20.850	13,350
2026-08-20	20.600	20.900	20.600	20.800	20.800	8,435
2026-08-19	20.550	20.850	20.350	20.700	20.700	8,266
2026-08-18	20.800	20.800	20.550	20.600	20.600	8,475
2026-08-17	21.200	21.200	20.800	20.850	20.850	7,427
2026-08-14	20.900	21.150	20.750	21.100	21.100	9,345
2026-08-13	21.300	21.300	20.800	20.850	20.850	13,805
2026-08-12	21.650	21.650	21.200	21.300	21.300	8,859
2026-08-11	21.500	21.700	21.200	21.500	21.500	12,411
2026-08-10	21.550	21.700	21.450	21.600	21.600	6,064
2026-08-07	21.800	22.050	21.550	21.550	21.550	14,131
2026-08-06	21.800	21.950	21.600	21.800	21.800	6,358
2026-08-05	21.550	21.750	21.450	21.600	21.600	5,721
2026-08-04	21.650	21.900	21.400	21.450	21.450	7,635
2026-08-03	21.300	21.950	21.300	21.550	21.550	15,620
2026-07-31	21.200	21.450	21.100	21.350	21.350	21,257
2026-07-30	20.750	21.350	20.750	21.200	21.200	11,339
2026-07-29	21.000	21.150	20.800	20.800	20.800	18,110
2026-07-28	20.550	21.000	20.550	21.000	21.000	9,933
2026-07-27	20.800	21.000	20.550	20.550	20.550	7,299

Page 1 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.