TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.800	40.100	39.440	39.880	35.746	72,966
2023-12-19	39.340	39.920	39.340	39.860	35.728	76,534
2023-12-18	39.460	39.780	39.220	39.340	35.262	100,982
2023-12-15	39.920	40.400	39.720	40.020	35.872	159,018
2023-12-14	38.160	39.660	38.160	39.660	35.549	104,631
2023-12-13	38.200	38.400	37.740	37.740	33.828	83,262
2023-12-12	37.840	38.140	37.700	38.060	34.115	49,542
2023-12-11	37.940	38.060	37.680	37.980	34.043	59,051
2023-12-08	37.500	38.060	37.500	37.840	33.918	77,240
2023-12-07	36.920	37.800	36.760	37.660	33.756	87,227
2023-12-06	36.600	37.160	36.560	37.100	33.254	85,906
2023-12-05	35.720	36.500	35.720	36.420	32.645	74,420
2023-12-04	36.740	37.100	35.760	35.860	32.143	151,818
2023-12-01	36.640	36.860	36.420	36.700	32.896	81,570
2023-11-30	37.060	37.200	36.560	36.560	32.770	118,143
2023-11-29	36.740	37.260	36.700	37.000	33.165	86,128
2023-11-28	36.900	36.980	36.560	36.780	32.967	43,401
2023-11-27	36.960	37.460	36.940	37.000	33.165	73,802
2023-11-24	36.480	37.000	36.480	36.960	33.129	47,416
2023-11-23	36.880	36.880	36.500	36.500	32.716	46,742
2023-11-22	36.620	36.840	36.440	36.620	32.824	53,770
2023-11-21	36.920	37.280	36.720	36.720	32.914	56,276
2023-11-20	37.260	37.340	36.940	36.960	33.129	55,884
2023-11-17	37.000	37.560	37.000	37.160	33.308	59,927
2023-11-16	36.600	37.320	36.600	36.920	33.093	71,879
2023-11-15	37.700	37.900	36.700	36.760	32.949	140,920
2023-11-14	37.000	37.380	35.160	37.220	33.362	192,679
2023-11-13	36.260	36.640	36.220	36.540	32.752	113,802
2023-11-10	36.000	36.420	35.820	36.240	32.483	99,802
2023-11-09	35.000	36.380	34.720	36.200	32.448	115,790
2023-11-08	35.320	35.480	34.940	34.980	31.354	103,671
2023-11-07	35.340	35.640	35.200	35.580	31.892	49,146
2023-11-06	35.580	36.020	35.240	35.400	31.730	76,196
2023-11-03	35.000	35.620	34.760	35.420	31.748	89,693
2023-11-02	34.940	35.280	34.400	34.760	31.157	140,769
2023-11-01	34.520	34.640	34.020	34.360	30.798	88,449
2023-10-31	33.820	34.640	33.820	34.480	30.906	64,807
2023-10-30	34.800	34.960	33.640	33.860	30.350	75,490
2023-10-27	34.900	35.260	34.600	34.720	31.121	67,046
2023-10-26	34.900	35.500	34.800	34.940	31.318	70,260
2023-10-25	35.040	35.240	34.700	35.100	31.462	57,578
2023-10-24	35.300	35.500	35.140	35.260	31.605	49,387
2023-10-23	35.740	35.740	35.000	35.300	31.641	62,065
2023-10-20	34.900	35.740	34.900	35.460	31.784	67,452
2023-10-19	35.000	35.540	34.880	35.240	31.587	47,510
2023-10-18	36.080	36.140	35.040	35.040	31.408	78,296
2023-10-17	36.380	36.380	35.580	36.080	32.340	70,781
2023-10-16	37.320	37.320	36.500	36.540	32.752	50,494
2023-10-13	37.280	37.800	36.920	36.960	33.129	72,471
2023-10-12	37.500	37.820	37.260	37.300	33.434	71,700
2023-10-11	37.200	37.540	37.100	37.320	33.451	45,975
2023-10-10	37.420	37.560	37.120	37.360	33.487	37,185
2023-10-09	37.020	37.500	36.800	36.800	32.985	86,142
2023-10-06	36.720	37.260	36.620	37.260	33.398	65,191
2023-10-05	36.460	36.780	36.280	36.740	32.932	79,552
2023-10-04	36.000	36.220	35.760	36.120	32.376	42,396
2023-10-03	36.740	36.860	36.200	36.300	32.537	41,132
2023-10-02	37.500	37.900	36.900	37.100	33.254	57,981
2023-09-29	37.960	37.960	36.960	37.520	33.631	101,253
2023-09-28	36.320	36.460	35.760	36.280	32.519	66,674

← NewerPage 13 of 22 · 1,281 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
2023-04-27	1.6500 EUR
2022-04-28	1.5000 EUR
2021-05-10	1.0000 EUR
2020-05-11	1.5000 EUR
2019-05-08	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.