TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	38.080	38.080	37.220	37.490	33.603	28,134
2023-09-15	38.740	38.780	37.960	38.050	34.105	30,480
2023-09-14	38.230	38.320	37.480	38.210	34.249	28,771
2023-09-13	38.659	38.659	37.920	37.960	34.025	38,470
2023-09-12	39.610	39.800	38.720	39.130	35.073	60,615
2023-09-11	40.160	40.160	39.700	39.810	35.683	17,204
2023-09-08	41.550	41.600	40.240	40.410	36.221	36,214
2023-09-07	42.350	42.540	41.760	42.150	37.780	27,592
2023-09-06	42.500	42.720	42.140	42.700	38.273	44,361
2023-09-05	42.250	42.540	42.160	42.290	37.906	7,177
2023-09-04	42.640	42.720	42.240	42.640	38.219	15,040
2023-09-01	42.320	42.520	42.320	42.440	38.040	10,265
2023-08-31	42.500	42.500	42.500	42.500	38.094	6,156
2023-08-30	42.500	42.660	42.340	42.480	38.076	6,263
2023-08-29	41.960	42.420	41.960	42.210	37.834	6,586
2023-08-25	41.420	42.010	41.420	42.010	37.655	4,158
2023-08-24	41.700	42.000	41.540	41.800	37.466	11,802
2023-08-23	41.640	41.780	41.420	41.490	37.189	16,707
2023-08-22	40.840	41.460	40.840	41.430	37.135	5,637
2023-08-21	40.650	41.120	40.650	40.650	36.436	6,962
2023-08-18	40.900	40.900	40.260	40.590	36.382	9,281
2023-08-17	41.290	41.780	40.880	41.510	37.207	24,683
2023-08-16	41.100	42.100	40.080	41.680	37.359	47,987
2023-08-15	43.560	46.440	40.459	40.750	36.525	96,436
2023-08-14	45.530	46.440	45.500	45.860	41.106	13,180
2023-08-11	46.210	46.210	45.800	46.210	41.419	2,619
2023-08-10	46.620	46.620	46.620	46.620	41.787	8,007
2023-08-09	46.220	46.620	46.220	46.520	41.697	2,591
2023-08-08	46.090	46.400	45.820	46.210	41.419	14,382
2023-08-07	46.420	46.420	46.200	46.350	41.545	3,642
2023-08-04	46.720	46.823	46.540	46.540	41.715	2,153
2023-08-03	46.740	46.740	46.320	46.740	41.894	12,578
2023-08-02	46.480	46.920	46.480	46.640	41.805	7,503
2023-08-01	47.400	47.400	47.079	47.380	42.468	2,734
2023-07-31	47.560	47.660	47.160	47.300	42.396	5,883
2023-07-28	47.460	47.800	47.020	47.690	42.746	5,480
2023-07-27	46.418	47.380	46.418	47.340	42.432	9,087
2023-07-26	47.220	47.220	46.260	46.740	41.894	12,832
2023-07-25	47.730	48.240	47.560	47.770	42.818	4,564
2023-07-24	48.000	48.720	47.600	48.320	43.311	6,565
2023-07-21	47.510	47.820	47.510	47.810	42.853	3,759
2023-07-20	48.000	48.000	47.100	47.710	42.764	9,306
2023-07-19	48.550	49.100	48.520	48.690	43.642	16,663
2023-07-18	47.980	48.660	47.980	48.260	43.257	8,046
2023-07-17	47.800	47.800	47.100	47.580	42.647	3,517
2023-07-14	48.460	48.460	47.720	48.180	43.185	1,651
2023-07-13	47.780	48.660	47.780	48.530	43.499	9,189
2023-07-12	46.520	47.880	46.520	47.420	42.504	43,210
2023-07-11	46.990	47.040	46.440	46.740	41.894	5,223
2023-07-10	46.680	46.680	46.060	46.420	41.608	5,189
2023-07-07	45.860	46.680	45.420	46.270	41.473	16,620
2023-07-06	44.600	45.100	44.600	44.670	40.039	10,081
2023-07-05	45.040	45.040	44.842	44.920	40.263	2,893
2023-07-04	45.222	45.222	45.060	45.100	40.424	1,668
2023-07-03	45.660	45.660	45.040	45.660	40.926	5,926
2023-06-30	44.960	45.700	44.960	45.140	40.460	8,805
2023-06-29	45.000	45.080	44.820	44.960	40.299	3,498
2023-06-28	44.440	44.940	44.440	44.610	39.985	300,426
2023-06-27	43.870	44.160	43.440	43.790	39.250	5,185
2023-06-26	43.420	43.800	43.180	43.770	39.232	6,015

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3500 EUR
2025-05-19	1.5000 EUR
2024-05-09	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.