TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	46.900	46.900	46.520	46.560	41.733	10,849
2023-03-23	47.400	47.820	46.920	47.440	42.522	53,856
2023-03-22	45.900	47.740	45.900	47.260	42.360	61,659
2023-03-21	44.662	45.360	44.662	45.310	40.613	8,196
2023-03-20	43.810	44.500	42.980	43.910	39.358	6,964
2023-03-17	44.000	44.380	43.600	43.870	39.322	17,424
2023-03-16	43.320	44.220	43.320	44.220	39.636	9,920
2023-03-15	44.840	44.940	42.560	43.130	38.659	290,439
2023-03-14	43.790	45.160	43.420	44.750	40.111	6,607
2023-03-13	45.290	45.298	43.140	43.630	39.107	12,085
2023-03-10	45.290	45.560	44.920	45.100	40.424	12,583
2023-03-09	45.880	46.300	45.578	45.700	40.962	12,868
2023-03-08	45.040	45.600	44.400	45.550	40.828	18,684
2023-03-07	45.510	45.998	44.140	45.330	40.631	17,071
2023-03-06	44.980	45.040	44.440	44.650	40.021	11,930
2023-03-03	44.180	44.699	44.180	44.200	39.618	6,092
2023-03-02	44.060	44.080	43.670	43.670	39.143	11,574
2023-03-01	44.000	44.380	43.779	43.790	39.250	7,867
2023-02-28	43.720	43.720	43.240	43.300	38.811	8,783
2023-02-27	43.440	43.760	43.240	43.240	38.757	15,443
2023-02-24	43.650	43.660	42.880	43.340	38.847	6,771
2023-02-23	43.200	43.562	42.990	42.990	38.533	4,230
2023-02-22	43.260	43.260	42.440	42.700	38.273	10,059
2023-02-21	43.130	44.240	42.960	43.440	38.936	20,259
2023-02-20	42.617	43.060	42.617	43.010	38.551	5,668
2023-02-17	43.420	43.420	42.800	43.110	38.641	5,042
2023-02-16	43.560	43.900	43.120	43.850	39.304	7,210
2023-02-15	43.150	43.600	42.940	43.030	38.569	3,119
2023-02-14	43.090	43.480	42.840	42.970	38.515	6,533
2023-02-13	42.420	43.040	42.380	43.030	38.569	13,945
2023-02-10	43.100	43.100	42.020	42.250	37.870	108,649
2023-02-09	42.930	43.380	42.860	42.950	38.497	155,857
2023-02-08	42.990	43.100	42.260	42.660	38.237	10,303
2023-02-07	42.860	42.860	42.280	42.660	38.237	5,910
2023-02-06	42.960	42.960	42.360	42.830	38.390	6,272
2023-02-03	43.146	43.146	42.740	42.780	38.345	2,940
2023-02-02	42.600	43.158	42.600	42.760	38.327	19,822
2023-02-01	42.010	42.680	41.740	42.330	37.942	19,384
2023-01-31	41.100	41.580	41.100	41.100	36.839	9,704
2023-01-30	41.485	41.485	41.060	41.450	37.153	7,667
2023-01-27	41.490	41.680	41.160	41.350	37.063	5,352
2023-01-26	40.955	41.530	40.955	41.530	37.224	9,406
2023-01-25	41.520	41.520	40.540	40.880	36.642	11,314
2023-01-24	41.160	41.680	41.160	41.350	37.063	11,553
2023-01-23	41.120	41.180	40.670	40.670	36.454	14,149
2023-01-20	40.329	40.690	40.329	40.690	36.472	6,927
2023-01-19	40.740	40.740	39.960	40.320	36.140	6,380
2023-01-18	40.770	41.100	40.300	41.000	36.749	15,532
2023-01-17	40.670	40.680	40.180	40.610	36.400	14,519
2023-01-16	39.890	40.520	39.660	40.160	35.997	9,704
2023-01-13	39.790	40.000	39.506	39.580	35.477	4,174
2023-01-12	38.810	39.640	38.300	39.320	35.244	10,730
2023-01-11	38.900	38.900	38.260	38.780	34.760	16,359
2023-01-10	39.140	39.140	38.620	38.740	34.724	9,602
2023-01-09	39.480	39.880	39.440	39.630	35.521	13,496
2023-01-06	39.150	39.320	38.700	39.110	35.055	7,032
2023-01-05	38.850	39.080	38.660	38.660	34.652	4,197
2023-01-04	38.960	38.960	38.580	38.760	34.742	8,187
2023-01-03	38.145	38.660	38.145	38.500	34.509	20,592
2022-12-30	37.620	37.740	37.220	37.550	33.657	15,811

← NewerPage 16 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.