Tessenderlo Chemie NV (0KCP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tessenderlo Chemie NV

Date Open High Low Close* Volume
20/09/2019 29.02p 29.65p 29.02p 29.48p 1734
19/09/2019 29.58p 29.85p 29.55p 29.58p 2463
18/09/2019 29.48p 29.70p 29.42p 29.42p 8
17/09/2019 29.77p 29.83p 29.77p 29.83p 118
16/09/2019 30.10p 30.10p 29.92p 29.92p 708
13/09/2019 30.15p 30.30p 30.15p 30.20p 39870
12/09/2019 30.30p 30.30p 30.10p 30.25p 918
11/09/2019 30.20p 30.30p 30.10p 30.10p 1524
10/09/2019 29.67p 30.25p 29.67p 30.00p 18991
09/09/2019 29.02p 29.60p 29.02p 29.42p 312
06/09/2019 29.52p 29.67p 29.45p 29.67p 912
05/09/2019 29.48p 29.80p 29.48p 29.58p 3180
04/09/2019 29.48p 29.65p 29.48p 29.63p 43
03/09/2019 29.73p 29.75p 29.50p 29.63p 1914
02/09/2019 29.88p 29.88p 29.55p 29.73p 37
30/08/2019 29.27p 29.65p 29.27p 29.33p 2450
29/08/2019 28.40p 28.90p 28.40p 28.65p 2246
28/08/2019 27.58p 27.88p 27.58p 27.88p 164
27/08/2019 27.17p 27.55p 27.17p 27.42p 2200
23/08/2019 26.00p 26.30p 26.00p 26.30p 1589
22/08/2019 26.20p 26.20p 25.85p 26.05p 135
21/08/2019 26.40p 26.40p 25.95p 26.05p 1056
20/08/2019 26.15p 26.15p 25.95p 26.10p 99
19/08/2019 26.00p 26.05p 25.83p 26.05p 0
16/08/2019 26.00p 26.10p 25.83p 25.83p 50
15/08/2019 25.77p 25.83p 25.70p 25.83p 14
14/08/2019 26.40p 26.40p 26.05p 26.05p 1385
13/08/2019 26.90p 26.90p 26.35p 26.65p 723
12/08/2019 26.90p 26.90p 26.60p 26.75p 600
09/08/2019 27.33p 27.33p 27.13p 27.27p 0
08/08/2019 26.80p 26.90p 26.80p 26.85p 0
07/08/2019 27.42p 27.42p 26.80p 26.90p 16
06/08/2019 27.48p 27.67p 27.27p 27.27p 1247
05/08/2019 28.05p 28.05p 27.58p 27.58p 55
02/08/2019 28.35p 28.35p 28.15p 28.35p 10
01/08/2019 28.10p 28.50p 28.10p 28.25p 73
31/07/2019 28.50p 28.50p 28.35p 28.35p 103
30/07/2019 28.60p 28.60p 28.20p 28.25p 450
29/07/2019 28.80p 29.02p 29.02p 29.02p 0
26/07/2019 29.58p 29.58p 28.95p 28.95p 749
25/07/2019 29.48p 29.63p 29.17p 29.17p 948
24/07/2019 29.02p 29.33p 29.00p 29.33p 1023
23/07/2019 28.90p 29.15p 28.90p 29.08p 1061
22/07/2019 29.17p 29.17p 28.90p 28.90p 388
19/07/2019 28.60p 28.95p 28.60p 28.60p 192
18/07/2019 28.60p 28.60p 28.35p 28.50p 412
17/07/2019 29.27p 29.27p 28.85p 28.85p 0
16/07/2019 29.02p 29.02p 28.90p 28.90p 0
15/07/2019 28.80p 29.40p 28.80p 29.13p 97
12/07/2019 28.80p 29.19p 28.80p 28.85p 1801
11/07/2019 28.70p 29.00p 28.70p 28.80p 187
10/07/2019 29.08p 29.08p 28.70p 28.80p 808
09/07/2019 29.48p 29.48p 28.95p 28.95p 45
08/07/2019 29.38p 29.67p 29.38p 29.67p 574
05/07/2019 30.20p 30.20p 30.05p 30.15p 150
04/07/2019 29.88p 30.15p 29.88p 30.00p 37
03/07/2019 29.88p 30.00p 29.88p 30.00p 611
02/07/2019 29.58p 30.15p 29.58p 29.83p 346
01/07/2019 29.92p 29.95p 29.67p 29.67p 6
28/06/2019 29.38p 29.38p 29.23p 29.23p 500
27/06/2019 29.38p 29.38p 29.17p 29.17p 0
26/06/2019 29.17p 29.27p 29.17p 29.17p 0
25/06/2019 29.17p 29.27p 29.17p 29.27p 0
24/06/2019 29.08p 29.50p 29.08p 29.27p 3353
21/06/2019 29.52p 29.67p 29.45p 29.67p 1087
20/06/2019 29.73p 29.85p 29.60p 29.77p 1461
19/06/2019 29.42p 29.75p 29.42p 29.42p 330
18/06/2019 29.08p 29.17p 29.08p 29.17p 605
17/06/2019 29.42p 29.42p 29.27p 29.27p 6
14/06/2019 29.48p 29.70p 29.17p 29.17p 105
13/06/2019 29.38p 29.95p 29.38p 29.52p 745
12/06/2019 29.42p 29.65p 29.42p 29.63p 286
11/06/2019 29.17p 30.00p 29.17p 29.92p 1258
10/06/2019 29.63p 29.67p 29.35p 29.67p 340
07/06/2019 29.27p 29.65p 29.27p 29.42p 705
06/06/2019 29.48p 29.48p 29.30p 29.42p 32
05/06/2019 29.02p 29.45p 29.02p 29.27p 1730
04/06/2019 28.95p 29.35p 28.95p 29.27p 1651
03/06/2019 29.13p 29.13p 28.85p 29.13p 31
31/05/2019 28.90p 28.95p 28.90p 28.95p 0
30/05/2019 28.90p 29.02p 28.90p 29.02p 0
29/05/2019 29.48p 29.48p 28.95p 28.95p 74
28/05/2019 29.88p 29.88p 29.50p 29.58p 17
24/05/2019 29.52p 29.60p 29.25p 29.48p 1494
23/05/2019 29.58p 29.67p 29.45p 29.67p 1719
22/05/2019 29.88p 29.88p 29.75p 29.83p 36
21/05/2019 29.88p 30.05p 29.88p 30.05p 1
20/05/2019 29.88p 30.10p 29.73p 29.73p 9
17/05/2019 30.85p 30.85p 30.15p 30.40p 95
16/05/2019 30.70p 30.70p 30.45p 30.45p 93
15/05/2019 30.60p 30.60p 29.92p 30.30p 0
14/05/2019 30.05p 30.60p 30.05p 30.60p 970
13/05/2019 30.40p 30.40p 30.00p 30.30p 135
10/05/2019 30.05p 30.35p 30.05p 30.20p 209
09/05/2019 31.17p 31.17p 30.15p 30.40p 29
08/05/2019 30.80p 31.02p 30.80p 31.02p 156
07/05/2019 32.00p 32.00p 31.33p 31.33p 0
03/05/2019 32.00p 32.00p 31.63p 31.67p 445
02/05/2019 32.35p 32.35p 31.55p 31.67p 922
01/05/2019 32.00p 32.05p 32.05p 32.05p 0
30/04/2019 32.00p 32.15p 32.00p 32.05p 238
29/04/2019 31.92p 32.20p 31.83p 31.83p 684
26/04/2019 31.77p 31.95p 31.77p 31.88p 40
25/04/2019 32.00p 32.10p 31.85p 32.10p 490
24/04/2019 32.50p 32.50p 32.10p 32.45p 1454
23/04/2019 32.65p 32.65p 32.10p 32.45p 1156
18/04/2019 32.00p 32.75p 31.95p 32.35p 240
17/04/2019 31.92p 32.05p 31.92p 32.00p 1770
16/04/2019 32.10p 32.29p 32.10p 32.15p 368
15/04/2019 31.88p 32.25p 31.88p 31.88p 993
12/04/2019 31.67p 31.95p 31.67p 31.77p 447
11/04/2019 31.92p 31.92p 31.70p 31.77p 239
10/04/2019 31.08p 31.75p 31.08p 31.67p 683
09/04/2019 31.58p 31.60p 31.20p 31.23p 49
08/04/2019 31.38p 31.70p 31.38p 31.52p 903
05/04/2019 31.02p 31.80p 31.02p 31.77p 421
04/04/2019 31.27p 31.40p 31.13p 31.13p 802
03/04/2019 30.20p 31.25p 30.20p 31.23p 564
02/04/2019 30.30p 30.45p 30.20p 30.45p 105
01/04/2019 30.45p 30.50p 30.25p 30.30p 690
29/03/2019 30.00p 30.30p 30.00p 30.30p 1531
28/03/2019 30.40p 30.40p 29.80p 29.83p 408
27/03/2019 30.25p 30.44p 30.10p 30.30p 657
26/03/2019 30.45p 30.45p 30.24p 30.45p 644
25/03/2019 30.50p 30.60p 30.20p 30.20p 506
22/03/2019 31.63p 31.63p 30.90p 31.08p 733
21/03/2019 31.77p 31.90p 31.38p 31.38p 197
20/03/2019 30.77p 31.90p 30.77p 31.52p 1027
19/03/2019 30.50p 30.95p 30.50p 30.60p 176
18/03/2019 30.60p 30.65p 30.51p 30.65p 770
15/03/2019 30.00p 30.95p 30.00p 30.90p 1178
14/03/2019 29.52p 30.55p 28.95p 30.50p 5916
13/03/2019 29.58p 29.58p 29.10p 29.13p 2222
12/03/2019 29.02p 29.45p 29.02p 29.23p 2783
11/03/2019 29.33p 29.33p 29.15p 29.17p 587
08/03/2019 29.67p 29.80p 29.33p 29.33p 158
07/03/2019 29.67p 29.85p 29.67p 29.73p 514
06/03/2019 30.60p 30.60p 29.77p 29.77p 2033
05/03/2019 30.25p 30.70p 30.25p 30.55p 2004
04/03/2019 30.45p 30.75p 30.45p 30.65p 1036
01/03/2019 30.50p 30.70p 30.40p 30.70p 75
28/02/2019 30.50p 30.50p 29.92p 29.92p 2021
27/02/2019 30.40p 30.55p 30.40p 30.50p 75
26/02/2019 30.80p 30.80p 30.45p 30.50p 2323
25/02/2019 30.60p 30.75p 30.50p 30.75p 406
22/02/2019 31.02p 31.02p 30.66p 30.80p 817
21/02/2019 30.65p 30.95p 30.65p 30.95p 1588
20/02/2019 30.70p 30.80p 30.55p 30.60p 1766
19/02/2019 30.60p 30.65p 30.60p 30.65p 3
18/02/2019 30.95p 30.95p 30.45p 30.45p 22
15/02/2019 30.50p 30.95p 30.50p 30.65p 199
14/02/2019 30.90p 30.90p 30.65p 30.70p 129
13/02/2019 30.95p 30.95p 30.60p 30.60p 12
12/02/2019 30.70p 30.70p 30.45p 30.45p 6
11/02/2019 30.50p 30.70p 30.47p 30.55p 689
08/02/2019 31.02p 31.02p 30.40p 30.45p 223
07/02/2019 31.48p 31.48p 30.90p 30.90p 12
06/02/2019 31.13p 31.35p 31.13p 31.23p 21
05/02/2019 31.02p 31.13p 30.75p 31.13p 0
04/02/2019 31.08p 31.08p 30.80p 30.95p 100
01/02/2019 30.80p 31.10p 30.80p 30.90p 755
31/01/2019 30.60p 31.05p 30.60p 30.75p 321
30/01/2019 30.80p 30.90p 30.70p 30.75p 166
29/01/2019 30.40p 30.60p 30.40p 30.50p 94
28/01/2019 30.95p 30.95p 30.50p 30.80p 435
25/01/2019 30.30p 30.95p 30.30p 30.90p 43
24/01/2019 30.50p 30.60p 30.45p 30.60p 158
23/01/2019 30.55p 30.65p 30.45p 30.65p 254
22/01/2019 30.55p 30.90p 30.55p 30.80p 196
21/01/2019 30.00p 31.00p 30.00p 30.95p 1625
18/01/2019 30.10p 30.70p 30.10p 30.70p 157
17/01/2019 30.20p 30.30p 30.20p 30.30p 101
16/01/2019 29.77p 30.40p 29.77p 30.15p 218
15/01/2019 30.00p 30.70p 30.00p 30.15p 644
14/01/2019 30.30p 30.30p 30.20p 30.30p 561
11/01/2019 30.75p 30.75p 30.30p 30.65p 586
10/01/2019 30.55p 30.55p 30.30p 30.35p 804
09/01/2019 30.15p 30.45p 30.15p 30.25p 860
08/01/2019 30.80p 30.80p 30.10p 30.20p 752
07/01/2019 30.20p 30.30p 30.15p 30.30p 682
04/01/2019 29.73p 30.10p 29.73p 29.92p 793
03/01/2019 29.73p 29.73p 29.30p 29.52p 51
02/01/2019 29.08p 29.60p 29.08p 29.52p 192
31/12/2018 29.02p 29.27p 29.02p 29.13p 0
28/12/2018 29.02p 28.95p 28.50p 28.95p 0
27/12/2018 29.02p 29.02p 28.05p 28.40p 600
24/12/2018 29.02p 29.23p 28.55p 28.55p 58
21/12/2018 28.80p 28.90p 28.55p 28.90p 206
20/12/2018 29.42p 29.42p 28.90p 29.02p 537
19/12/2018 29.27p 29.50p 29.17p 29.17p 792
18/12/2018 29.08p 29.33p 29.08p 29.33p 157
17/12/2018 29.88p 29.90p 29.27p 29.27p 750
14/12/2018 30.10p 30.30p 30.05p 30.05p 236
13/12/2018 30.10p 30.45p 30.10p 30.45p 156
12/12/2018 29.88p 30.60p 29.88p 30.40p 1239
11/12/2018 29.17p 30.00p 29.17p 30.00p 133
10/12/2018 30.15p 30.15p 29.35p 29.58p 265
07/12/2018 30.30p 30.50p 30.30p 30.40p 0
06/12/2018 30.20p 30.30p 30.20p 30.30p 1
05/12/2018 31.02p 31.02p 30.45p 30.65p 14

*Close Price adjusted for both dividends and splits