TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	48.990	49.440	48.680	48.690	43.642	14,479
2022-04-07	49.480	49.480	48.700	49.035	43.951	19,192
2022-04-06	51.200	51.200	48.680	48.900	43.830	17,093
2022-04-05	51.575	52.350	51.100	51.425	46.094	13,618
2022-04-04	50.350	51.500	50.350	51.230	45.919	7,541
2022-04-01	50.885	51.050	50.400	50.605	45.359	8,399
2022-03-31	51.085	51.800	50.694	50.930	45.650	12,297
2022-03-30	51.675	52.450	51.250	51.425	46.094	14,101
2022-03-29	51.500	52.650	51.500	52.100	46.699	8,098
2022-03-28	50.940	51.400	50.900	50.950	45.668	6,319
2022-03-25	51.400	51.400	50.800	51.325	46.004	9,035
2022-03-24	51.675	51.850	51.150	51.475	46.138	6,748
2022-03-23	51.925	52.100	51.550	52.100	46.699	6,122
2022-03-22	51.575	52.250	51.350	51.825	46.452	11,699
2022-03-21	51.275	52.200	51.275	51.275	45.959	29,035
2022-03-18	50.700	51.405	50.700	51.275	45.959	32,453
2022-03-17	50.005	51.100	49.980	50.640	45.390	11,462
2022-03-16	49.240	50.750	49.240	50.560	45.318	16,608
2022-03-15	48.000	49.060	47.929	48.380	43.364	11,099
2022-03-14	48.490	48.980	47.820	48.410	43.391	17,603
2022-03-11	46.420	48.300	46.420	47.670	42.728	24,027
2022-03-10	46.500	47.300	46.040	46.580	41.751	23,823
2022-03-09	45.000	46.460	45.000	45.800	41.052	30,510
2022-03-08	44.200	46.260	43.880	45.000	40.335	103,337
2022-03-07	41.160	43.900	39.720	42.910	38.461	60,494
2022-03-04	46.200	46.200	42.540	42.700	38.273	16,941
2022-03-03	48.120	48.120	46.560	46.600	41.769	10,003
2022-03-02	47.500	48.060	46.720	47.610	42.674	26,128
2022-03-01	48.690	49.331	47.844	48.160	43.167	6,534
2022-02-28	49.280	49.420	48.180	49.225	44.122	6,272
2022-02-25	48.000	50.050	48.000	49.960	44.781	11,399
2022-02-24	48.000	48.920	46.380	47.360	42.450	14,730
2022-02-23	50.070	51.400	49.900	50.205	45.000	7,350
2022-02-22	51.575	52.100	50.600	51.175	45.870	13,486
2022-02-21	52.400	52.650	52.250	52.400	46.968	88,403
2022-02-18	53.050	53.050	52.400	52.950	47.461	32,122
2022-02-17	52.800	52.950	52.800	52.800	47.326	13,773
2022-02-16	51.900	53.500	51.900	52.350	46.923	17,127
2022-02-15	50.500	51.850	50.500	51.185	45.879	9,128
2022-02-14	50.250	50.250	49.240	49.925	44.749	5,881
2022-02-11	51.375	51.450	51.000	51.175	45.870	7,454
2022-02-10	51.775	52.400	51.425	51.425	46.094	6,232
2022-02-09	51.450	52.400	51.450	52.350	46.923	6,472
2022-02-08	51.525	51.600	50.550	51.375	46.049	8,190
2022-02-07	52.050	52.150	51.475	52.000	46.609	10,085
2022-02-04	52.400	52.400	51.675	51.675	46.318	13,457
2022-02-03	52.650	52.650	52.089	52.250	46.833	11,058
2022-02-02	52.300	52.800	52.250	52.250	46.833	3,524
2022-02-01	52.200	52.200	51.550	51.725	46.363	6,928
2022-01-31	50.640	51.198	50.550	50.840	45.569	13,277
2022-01-28	49.977	49.977	49.320	49.435	44.310	12,556
2022-01-27	49.770	50.350	48.840	49.815	44.651	10,511
2022-01-26	50.100	50.650	50.100	50.440	45.211	10,219
2022-01-25	48.990	49.743	48.700	49.190	44.090	19,919
2022-01-24	51.600	51.600	48.820	49.270	44.162	22,009
2022-01-21	52.000	52.000	51.200	51.625	46.273	33,648
2022-01-20	52.500	53.100	52.450	53.025	47.528	17,269
2022-01-19	52.350	53.150	52.150	53.025	47.528	10,509
2022-01-18	53.075	53.075	52.450	53.075	47.573	11,027
2022-01-17	53.875	54.050	53.500	53.675	48.110	15,791

← NewerPage 20 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.