TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	43.890	43.980	43.060	43.150	38.677	7,892
2023-06-22	44.300	44.300	43.840	44.300	39.707	4,149
2023-06-21	44.520	44.920	44.520	44.920	40.263	8,925
2023-06-20	45.760	45.760	44.800	45.140	40.460	5,265
2023-06-19	46.050	46.050	45.658	46.050	41.276	6,834
2023-06-16	46.560	46.560	46.338	46.440	41.625	7,842
2023-06-15	47.260	47.260	46.360	46.420	41.608	10,094
2023-06-14	47.420	47.820	47.200	47.520	42.593	11,425
2023-06-13	47.200	47.580	47.080	47.220	42.325	10,097
2023-06-12	46.810	47.160	46.720	46.780	41.930	4,166
2023-06-09	46.200	46.780	46.200	46.720	41.876	11,389
2023-06-08	46.360	46.360	45.680	46.190	41.401	6,500
2023-06-07	46.230	46.500	45.840	46.330	41.527	7,511
2023-06-06	46.500	46.960	46.240	46.810	41.957	7,839
2023-06-05	47.870	47.880	46.910	46.910	42.047	16,949
2023-06-02	47.200	47.480	46.940	47.110	42.226	39,783
2023-06-01	46.500	47.036	46.230	46.230	41.437	10,465
2023-05-31	47.340	47.340	46.260	46.420	41.608	16,419
2023-05-30	47.500	47.920	47.280	47.460	42.540	8,482
2023-05-26	46.990	47.280	46.980	47.070	42.190	12,129
2023-05-25	46.500	46.920	46.480	46.580	41.751	7,561
2023-05-24	46.760	46.860	46.220	46.660	41.823	75,675
2023-05-23	46.950	47.340	46.850	46.850	41.993	4,777
2023-05-22	46.700	47.060	46.700	46.870	42.011	4,918
2023-05-19	46.480	47.160	46.480	47.110	42.226	23,186
2023-05-18	45.960	46.440	45.960	45.960	41.195	8,931
2023-05-17	45.060	45.760	45.060	45.530	40.810	15,809
2023-05-16	45.100	45.100	44.940	45.080	40.406	12,163
2023-05-15	45.000	45.220	44.920	45.210	40.523	7,071
2023-05-12	45.230	45.390	44.840	45.390	40.684	5,390
2023-05-11	45.570	45.720	45.140	45.160	40.478	6,449
2023-05-10	45.210	45.360	44.980	45.100	40.424	5,983
2023-05-09	44.860	45.120	44.860	45.080	40.406	7,160
2023-05-05	44.200	44.560	44.080	44.080	39.510	3,916
2023-05-04	44.240	44.240	43.860	43.970	39.412	6,546
2023-05-03	44.300	44.300	43.911	44.120	39.546	10,469
2023-05-02	44.000	44.180	43.860	43.930	39.376	15,628
2023-04-28	43.680	44.260	43.680	44.060	39.492	7,026
2023-04-27	43.500	43.500	43.060	43.480	38.972	12,527
2023-04-26	44.530	44.900	43.720	44.410	39.806	30,602
2023-04-25	45.060	45.060	44.140	44.630	40.003	39,111
2023-04-24	46.050	46.240	45.520	46.070	41.294	24,652
2023-04-21	44.610	45.040	44.540	44.940	40.281	133,422
2023-04-20	45.180	45.180	44.400	44.490	39.878	129,386
2023-04-19	46.940	46.940	44.940	45.550	40.828	258,547
2023-04-18	46.910	47.240	46.800	46.950	42.083	7,748
2023-04-17	46.600	47.000	46.600	46.890	42.029	4,708
2023-04-14	46.210	46.810	46.200	46.810	41.957	13,657
2023-04-13	46.010	46.480	45.800	46.130	41.348	7,840
2023-04-12	45.800	46.160	45.420	45.760	41.016	6,359
2023-04-11	45.320	45.840	45.320	45.660	40.926	12,138
2023-04-06	44.980	45.080	44.440	44.470	39.860	21,245
2023-04-05	47.220	47.220	44.600	45.100	40.424	26,515
2023-04-04	47.560	48.480	47.391	47.480	42.558	16,247
2023-04-03	48.158	48.158	47.080	47.220	42.325	6,603
2023-03-31	48.180	48.180	47.820	47.850	42.889	5,695
2023-03-30	47.950	48.540	47.940	48.120	43.131	8,450
2023-03-29	47.050	47.600	47.050	47.050	42.172	4,686
2023-03-28	47.150	47.150	46.420	46.540	41.715	6,407
2023-03-27	47.160	47.160	46.740	47.090	42.208	16,002

← NewerPage 15 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.