TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	34.331	34.920	34.331	34.520	30.941	18,274
2022-10-03	33.000	33.460	32.300	33.140	29.704	104,433
2022-09-30	32.500	33.420	32.500	33.330	29.875	9,999
2022-09-29	32.800	32.800	31.940	32.260	28.916	7,226
2022-09-28	33.280	33.280	32.360	33.120	29.686	8,567
2022-09-27	34.010	34.140	33.440	33.530	30.054	11,990
2022-09-26	33.510	34.097	33.360	33.860	30.350	13,106
2022-09-23	34.400	34.560	33.400	33.600	30.117	14,277
2022-09-22	35.460	35.880	34.900	35.340	31.676	7,861
2022-09-21	34.830	35.620	34.820	35.500	31.820	20,403
2022-09-20	35.340	35.340	34.560	34.560	30.977	7,737
2022-09-16	36.200	36.200	35.560	35.950	32.223	16,755
2022-09-15	37.120	37.120	36.500	36.860	33.039	42,891
2022-09-14	37.100	37.520	36.710	36.710	32.904	43,659
2022-09-13	37.600	37.640	37.120	37.120	33.272	38,354
2022-09-12	36.540	37.440	36.540	37.060	33.218	15,355
2022-09-09	35.720	36.380	35.720	36.040	32.304	13,247
2022-09-08	34.700	35.380	34.660	34.970	31.345	28,046
2022-09-07	34.010	34.480	33.680	34.250	30.699	41,047
2022-09-06	33.900	34.440	33.840	33.880	30.368	40,158
2022-09-05	33.846	33.846	33.360	33.780	30.278	41,854
2022-09-02	33.760	34.460	33.620	34.170	30.628	46,345
2022-09-01	34.420	34.420	33.480	33.880	30.368	16,171
2022-08-31	35.840	35.840	34.720	35.070	31.434	13,376
2022-08-30	36.490	36.560	35.360	35.360	31.694	5,646
2022-08-26	36.900	37.440	36.320	36.360	32.590	8,936
2022-08-25	36.760	36.760	36.100	36.710	32.904	11,420
2022-08-24	36.620	36.620	36.020	36.260	32.501	28,547
2022-08-23	36.410	36.820	36.120	36.610	32.815	19,696
2022-08-22	37.740	37.740	36.180	36.430	32.653	14,825
2022-08-19	39.090	39.200	37.760	38.170	34.213	7,416
2022-08-18	40.710	40.740	39.160	39.710	35.593	13,468
2022-08-17	41.420	41.420	40.340	40.690	36.472	21,545
2022-08-16	43.580	43.580	40.680	41.180	36.911	53,963
2022-08-15	41.100	41.740	40.860	41.740	37.413	18,632
2022-08-12	40.650	40.800	40.394	40.570	36.364	2,083
2022-08-11	40.430	40.640	40.100	40.340	36.158	8,991
2022-08-10	39.030	40.200	38.900	40.080	35.925	86,131
2022-08-09	39.680	39.680	39.040	39.420	35.333	6,573
2022-08-08	39.020	39.720	39.020	39.280	35.208	11,139
2022-08-05	40.100	40.100	38.720	38.910	34.876	14,323
2022-08-04	39.280	40.240	39.280	40.220	36.050	10,059
2022-08-03	38.950	39.400	38.950	38.950	34.912	8,734
2022-08-02	39.160	39.160	38.800	38.810	34.786	5,174
2022-08-01	40.280	40.280	39.500	39.610	35.504	6,355
2022-07-29	39.720	40.040	39.720	39.790	35.665	5,940
2022-07-28	38.920	39.400	38.920	39.400	35.315	9,302
2022-07-27	38.010	38.360	37.880	38.230	34.267	8,125
2022-07-26	38.500	38.640	38.100	38.210	34.249	8,941
2022-07-25	38.880	38.880	38.440	38.660	34.652	2,517
2022-07-22	38.810	39.050	38.420	39.050	35.002	3,055
2022-07-21	38.220	38.640	38.220	38.290	34.320	17,684
2022-07-20	37.880	38.120	37.780	37.960	34.025	6,629
2022-07-19	36.980	37.820	36.560	37.640	33.738	4,267
2022-07-18	37.230	37.440	36.920	37.310	33.442	7,285
2022-07-15	37.100	37.500	37.060	37.210	33.352	9,322
2022-07-14	36.630	37.466	36.460	36.730	32.922	4,641
2022-07-13	37.320	37.320	36.918	37.160	33.308	3,925
2022-07-12	36.880	37.220	36.420	37.160	33.308	6,646
2022-07-11	37.200	37.200	36.560	36.710	32.904	172,683

← NewerPage 18 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.