Tessenderlo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	20.700	21.000	20.650	20.800	20.800	4,247
2026-07-23	21.000	21.050	20.650	20.650	20.650	6,300
2026-07-22	20.550	21.100	20.500	20.900	20.900	14,878
2026-07-21	20.875	20.875	20.450	20.500	20.500	12,092
2026-07-20	21.200	21.250	20.600	20.700	20.700	9,553
2026-07-17	21.200	21.500	20.850	21.350	21.350	16,279
2026-07-16	20.900	21.400	20.300	21.100	21.100	25,200
2026-07-15	20.250	20.600	20.250	20.450	20.450	15,373
2026-07-14	20.500	20.700	20.450	20.450	20.450	10,247
2026-07-13	20.100	20.700	20.050	20.550	20.550	17,095
2026-07-10	20.400	20.400	20.050	20.050	20.050	8,899
2026-07-09	20.000	20.250	19.740	19.900	19.900	8,809
2026-07-08	20.100	20.450	19.800	19.800	19.800	17,174
2026-07-07	20.250	20.650	20.050	20.250	20.250	18,576
2026-07-06	20.500	20.750	20.150	20.200	20.200	13,187
2026-07-03	20.300	20.650	20.100	20.350	20.350	16,511
2026-07-02	20.550	21.000	20.200	20.300	20.300	21,957
2026-07-01	19.400	20.850	19.400	20.750	20.750	33,513
2026-06-30	19.380	19.580	19.300	19.340	19.340	16,190
2026-06-29	19.900	19.980	19.360	19.360	19.360	14,062
2026-06-26	20.000	20.100	19.560	19.780	19.780	6,864
2026-06-25	19.920	20.200	19.740	19.880	19.880	11,266
2026-06-24	19.940	20.250	19.800	19.860	19.860	7,755
2026-06-23	20.200	20.450	19.820	19.880	19.880	13,527
2026-06-22	20.550	20.650	20.200	20.200	20.200	12,342
2026-06-19	20.600	20.850	20.450	20.700	20.700	15,978
2026-06-18	20.600	20.850	20.300	20.600	20.600	14,212
2026-06-17	20.250	20.600	20.250	20.600	20.600	7,026
2026-06-16	20.450	20.800	20.200	20.300	20.300	13,797
2026-06-15	20.650	20.900	20.300	20.450	20.450	8,518
2026-06-12	20.200	20.450	20.100	20.350	20.350	21,590
2026-06-11	19.740	20.050	19.620	19.880	19.880	13,355
2026-06-10	19.720	19.940	19.600	19.620	19.620	11,322
2026-06-09	20.000	20.150	19.700	19.700	19.700	12,689
2026-06-08	20.400	20.400	19.900	20.000	20.000	15,871
2026-06-05	20.700	20.950	20.400	20.500	20.500	13,090
2026-06-04	20.900	20.900	20.550	20.700	20.700	7,652
2026-06-03	21.350	21.350	20.450	20.550	20.550	22,683
2026-06-02	21.500	21.950	21.350	21.950	21.802	58,184
2026-06-01	21.600	21.950	21.350	21.500	21.355	17,467
2026-05-29	21.200	22.000	21.100	22.000	21.852	67,822
2026-05-28	21.300	21.450	21.050	21.300	21.157	11,215
2026-05-27	21.400	21.550	21.100	21.300	21.157	17,665
2026-05-26	21.700	21.700	21.200	21.450	21.306	6,563
2026-05-25	21.400	21.450	21.250	21.250	21.107	6,277
2026-05-22	21.500	21.700	21.250	21.400	21.256	10,376
2026-05-21	21.200	21.600	20.850	21.450	21.306	7,708
2026-05-20	21.000	21.300	20.750	21.050	20.908	9,953
2026-05-19	21.400	21.450	20.800	21.000	20.859	15,254
2026-05-18	21.400	21.550	21.100	21.300	21.157	18,670
2026-05-15	21.900	22.050	21.500	21.500	21.355	23,142
2026-05-14	21.700	21.900	21.500	21.900	21.752	11,008
2026-05-13	21.350	21.750	21.300	21.700	21.554	9,717
2026-05-12	20.750	21.350	20.650	21.300	21.157	32,170
2026-05-11	20.850	21.050	20.750	20.850	20.710	15,468

← NewerPage 2 of 5 · 257 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.