TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	37.210	37.640	37.000	37.370	33.496	10,459
2022-12-28	37.700	37.700	37.260	37.700	33.792	7,049
2022-12-23	37.260	37.840	37.260	37.820	33.899	6,481
2022-12-22	37.880	37.880	37.100	37.230	33.370	6,236
2022-12-21	37.210	37.700	37.100	37.600	33.702	9,064
2022-12-20	36.840	37.160	36.420	36.690	32.886	11,557
2022-12-19	37.290	37.620	36.978	37.430	33.550	9,627
2022-12-16	37.290	37.600	37.020	37.270	33.406	18,841
2022-12-15	38.290	38.500	37.640	37.940	34.007	16,214
2022-12-14	37.880	38.360	37.880	37.880	33.953	207,249
2022-12-13	37.400	38.800	37.400	38.520	34.527	22,324
2022-12-12	37.480	37.480	37.080	37.430	33.550	6,326
2022-12-09	37.330	37.880	37.300	37.470	33.585	15,174
2022-12-08	37.100	37.340	36.880	36.940	33.110	8,386
2022-12-07	36.800	36.980	36.560	36.690	32.886	9,772
2022-12-06	37.240	37.240	36.780	36.880	33.057	13,304
2022-12-05	37.780	37.959	37.200	37.720	33.809	8,400
2022-12-02	37.780	38.340	37.240	37.920	33.989	20,202
2022-12-01	37.780	38.240	37.620	37.960	34.025	14,129
2022-11-30	37.490	37.540	37.100	37.450	33.567	10,215
2022-11-29	37.580	37.580	37.220	37.290	33.424	11,835
2022-11-28	38.180	38.180	37.380	37.450	33.567	6,094
2022-11-25	38.420	38.420	38.110	38.110	34.159	8,045
2022-11-24	38.060	38.540	38.060	38.520	34.527	5,815
2022-11-23	37.960	37.960	37.320	37.860	33.935	8,353
2022-11-22	37.680	37.840	37.100	37.700	33.792	13,299
2022-11-21	37.560	37.560	36.920	37.140	33.290	8,384
2022-11-18	37.527	37.527	37.080	37.290	33.424	13,933
2022-11-17	37.620	37.800	36.900	37.230	33.370	11,560
2022-11-16	39.740	39.740	37.398	37.660	33.756	29,081
2022-11-15	39.978	39.978	37.860	39.610	35.504	47,929
2022-11-14	40.100	40.510	39.720	40.510	36.310	10,166
2022-11-11	39.160	39.820	39.160	39.300	35.226	19,900
2022-11-10	38.190	39.240	37.440	39.070	35.020	26,461
2022-11-09	38.170	38.240	37.640	38.010	34.069	22,575
2022-11-08	36.300	37.880	36.300	37.620	33.720	17,277
2022-11-07	35.870	36.340	35.560	36.120	32.375	5,920
2022-11-04	35.180	35.900	35.180	35.560	31.873	13,900
2022-11-03	35.280	35.280	34.600	35.170	31.524	11,692
2022-11-02	36.240	36.240	35.620	35.910	32.187	15,874
2022-11-01	35.960	36.580	35.960	36.080	32.340	11,944
2022-10-31	35.850	36.060	35.640	36.040	32.304	7,621
2022-10-28	35.930	35.930	35.360	35.930	32.205	7,811
2022-10-27	35.890	36.380	35.440	36.140	32.393	18,325
2022-10-26	35.360	35.880	35.160	35.730	32.026	24,147
2022-10-25	34.480	35.400	34.240	34.930	31.309	9,346
2022-10-24	33.900	34.380	33.300	34.190	30.645	16,211
2022-10-21	33.210	33.560	32.860	33.470	30.000	8,316
2022-10-20	33.080	33.640	32.600	33.600	30.117	8,083
2022-10-19	33.270	33.340	32.880	33.330	29.875	15,791
2022-10-18	33.000	33.260	32.880	32.880	29.471	12,481
2022-10-17	31.960	32.740	31.960	32.530	29.158	8,821
2022-10-14	32.510	32.720	31.920	32.410	29.050	12,825
2022-10-13	31.220	32.180	30.780	31.950	28.638	24,614
2022-10-12	32.109	32.109	31.240	31.400	28.145	10,981
2022-10-11	32.690	32.699	31.520	32.000	28.682	32,727
2022-10-10	32.800	33.620	32.800	33.100	29.668	6,871
2022-10-07	34.040	34.040	32.900	33.080	29.651	24,040
2022-10-06	34.100	34.100	33.820	33.880	30.368	5,050
2022-10-05	34.500	34.500	33.390	33.390	29.928	5,942

← NewerPage 17 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.