TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	53.550	54.500	53.550	53.875	48.290	9,191
2022-01-13	54.550	54.600	54.000	54.000	48.402	8,641
2022-01-12	53.875	54.150	53.700	54.050	48.446	13,006
2022-01-11	52.300	53.400	52.300	52.700	47.236	5,560
2022-01-10	52.950	52.950	51.800	51.825	46.452	5,422
2022-01-07	54.100	54.100	53.175	53.175	47.662	7,281
2022-01-06	53.775	54.200	53.450	53.725	48.155	6,980
2022-01-05	54.600	54.600	54.250	54.600	48.939	31,898
2022-01-04	55.275	55.650	54.300	54.300	48.671	14,025
2021-12-31	54.400	55.358	54.400	54.600	48.939	70,453
2021-12-30	54.500	54.750	54.100	54.450	48.805	142,103
2021-12-29	54.700	55.000	54.028	54.800	49.119	76,776
2021-12-24	53.325	53.325	52.900	53.325	47.797	23,356
2021-12-23	53.075	53.500	53.075	53.075	47.573	1,920
2021-12-22	51.850	52.831	51.850	52.650	47.192	69,413
2021-12-21	51.100	51.800	51.100	51.185	45.879	2,558
2021-12-20	50.640	51.350	50.050	50.940	45.659	6,425
2021-12-17	51.600	51.600	51.085	51.085	45.789	234,967
2021-12-16	51.250	52.650	51.250	52.650	47.192	11,225
2021-12-15	50.595	51.000	50.450	50.885	45.610	8,458
2021-12-14	51.475	52.050	50.874	51.475	46.138	12,987
2021-12-13	51.700	51.700	51.100	51.675	46.318	11,357
2021-12-10	50.700	51.200	50.700	50.740	45.480	4,327
2021-12-09	51.140	51.500	50.600	51.040	45.749	90,797
2021-12-08	51.475	51.550	50.800	51.230	45.919	52,489
2021-12-07	50.200	51.700	50.200	50.985	45.699	5,567
2021-12-06	49.520	49.520	48.935	48.935	43.862	10,531
2021-12-03	49.680	49.680	49.680	49.680	44.530	14,843
2021-12-02	49.820	50.450	49.820	50.070	44.879	8,312
2021-12-01	49.425	50.650	49.240	50.650	45.399	41,649
2021-11-30	49.270	49.400	48.835	48.835	43.772	18,299
2021-11-29	49.380	50.200	49.225	49.225	44.122	18,442
2021-11-26	50.050	50.050	49.380	49.380	44.261	38,360
2021-11-25	51.925	51.925	51.200	51.875	46.497	36,595
2021-11-24	53.300	53.300	51.725	51.725	46.363	53,170
2021-11-23	53.300	53.300	52.500	52.550	47.102	11,884
2021-11-22	54.500	55.500	54.500	55.175	49.455	25,076
2021-11-19	55.775	56.250	54.050	54.150	48.536	49,482
2021-11-18	56.000	56.150	55.150	55.475	49.724	22,582
2021-11-17	55.025	57.200	54.300	55.625	49.858	29,704
2021-11-16	54.600	55.800	53.150	54.850	49.164	26,903
2021-11-15	54.000	54.300	53.300	53.875	48.290	12,499
2021-11-12	52.100	53.900	52.100	53.175	47.662	21,415
2021-11-11	51.350	51.900	51.350	51.675	46.318	5,923
2021-11-10	51.325	51.600	51.050	51.425	46.094	86,675
2021-11-09	51.775	51.950	51.200	51.625	46.273	4,968
2021-11-08	51.375	52.100	51.300	51.425	46.094	17,473
2021-11-05	51.350	51.350	50.800	51.275	45.959	7,059
2021-11-04	50.985	51.450	50.950	51.140	45.838	6,899
2021-11-03	50.350	51.200	50.350	50.885	45.610	6,462
2021-11-02	50.250	50.500	49.960	50.150	44.951	5,119
2021-11-01	49.660	50.550	49.660	50.050	44.861	8,430
2021-10-29	48.380	49.120	48.240	48.900	43.830	3,626
2021-10-28	48.790	49.020	48.440	48.790	43.732	2,598
2021-10-27	48.990	49.080	48.520	48.530	43.499	22,755
2021-10-26	48.490	48.747	48.410	48.410	43.391	2,349
2021-10-25	49.780	49.780	48.160	48.260	43.257	15,243
2021-10-22	50.070	50.495	49.820	50.495	45.260	13,869
2021-10-21	50.050	50.500	49.920	50.050	44.861	16,423
2021-10-20	50.500	50.950	50.500	50.650	45.399	7,171

← NewerPage 21 of 21 · 1,260 trading days

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.