TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	36.980	37.720	36.680	37.230	33.370	31,092
2022-07-07	36.280	36.980	36.280	36.960	33.128	34,944
2022-07-06	35.810	36.060	35.610	35.610	31.918	16,561
2022-07-05	35.680	35.680	34.840	35.560	31.873	43,289
2022-07-04	35.880	35.880	35.300	35.400	31.730	7,836
2022-07-01	36.160	36.300	35.660	36.060	32.322	21,014
2022-06-30	36.220	36.320	35.620	36.060	32.322	8,544
2022-06-29	37.040	37.080	36.280	36.530	32.743	3,616
2022-06-28	38.170	38.180	37.360	37.620	33.720	87,403
2022-06-27	38.170	38.300	37.580	37.740	33.827	23,160
2022-06-24	37.040	37.040	36.620	36.880	33.057	19,570
2022-06-23	37.020	37.020	36.240	36.280	32.519	11,185
2022-06-22	37.760	37.760	36.660	37.600	33.702	16,189
2022-06-21	38.990	39.740	38.660	38.700	34.688	19,645
2022-06-20	39.100	39.100	38.160	38.520	34.527	11,308
2022-06-17	38.540	39.380	38.280	38.810	34.786	10,801
2022-06-16	40.220	40.220	38.580	39.050	35.002	7,018
2022-06-15	40.000	40.260	39.840	40.240	36.068	12,012
2022-06-14	40.630	40.860	39.540	40.080	35.925	34,440
2022-06-13	41.680	41.680	40.100	40.100	35.943	9,416
2022-06-10	43.780	43.780	42.560	42.930	38.479	4,067
2022-06-09	44.660	44.660	43.700	43.970	39.412	3,240
2022-06-08	45.240	45.240	44.820	45.180	40.496	1,993
2022-06-07	45.120	45.260	44.802	44.900	40.245	12,778
2022-06-06	45.210	45.560	45.020	45.120	40.442	11,817
2022-06-01	44.800	45.320	44.440	44.470	39.860	9,240
2022-05-31	45.640	45.680	45.240	45.450	40.738	13,939
2022-05-30	44.940	45.640	44.940	45.120	40.442	16,412
2022-05-27	43.830	44.620	43.700	44.550	39.931	17,708
2022-05-26	43.300	43.660	43.170	43.170	38.694	12,380
2022-05-25	43.140	43.140	42.600	43.010	38.551	9,779
2022-05-24	43.580	43.580	42.720	42.890	38.443	7,612
2022-05-23	43.820	43.820	43.300	43.710	39.178	6,641
2022-05-20	42.900	43.740	42.900	43.580	39.062	9,187
2022-05-19	42.940	42.940	42.290	42.290	37.906	6,064
2022-05-18	43.790	44.100	43.420	43.950	39.394	15,182
2022-05-17	43.300	44.220	43.140	43.770	39.232	12,080
2022-05-16	43.150	43.160	42.500	43.130	38.659	10,325
2022-05-13	42.340	43.140	42.340	42.930	38.479	11,053
2022-05-12	42.140	42.140	41.200	42.030	37.673	19,224
2022-05-11	42.560	42.560	41.938	42.460	38.058	8,704
2022-05-10	42.290	42.920	42.180	42.210	37.834	15,737
2022-05-09	43.180	43.180	41.940	42.560	38.148	13,574
2022-05-06	44.860	44.860	44.160	44.240	39.654	6,524
2022-05-05	46.700	46.700	45.180	45.800	41.052	108,449
2022-05-04	46.100	46.100	45.660	46.090	41.312	2,481
2022-05-03	45.900	46.220	45.760	45.840	41.088	6,909
2022-04-29	47.200	47.340	46.820	47.090	42.208	16,254
2022-04-28	47.200	47.200	46.460	46.580	41.751	7,247
2022-04-27	48.100	48.100	47.480	47.970	42.997	11,957
2022-04-26	49.900	49.900	48.060	48.430	43.409	18,985
2022-04-25	50.350	50.350	48.400	48.490	43.463	27,686
2022-04-22	50.250	50.250	49.280	49.280	44.171	10,276
2022-04-21	49.970	50.650	49.860	50.495	45.260	8,842
2022-04-20	48.980	49.820	48.820	49.715	44.561	309,584
2022-04-19	48.320	48.660	47.860	48.410	43.391	5,279
2022-04-14	48.600	48.600	48.065	48.200	43.203	23,346
2022-04-13	48.340	48.340	47.480	47.970	42.997	18,022
2022-04-12	47.910	48.200	47.400	48.200	43.203	24,822
2022-04-11	48.590	48.640	47.660	47.850	42.889	26,415

← NewerPage 19 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.