TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	36.480	36.620	36.200	36.300	32.537	43,367
2023-09-26	36.360	36.640	36.080	36.220	32.465	74,491
2023-09-25	37.380	37.380	36.520	36.720	32.914	58,947
2023-09-22	37.400	37.620	37.120	37.420	33.541	50,470
2023-09-21	38.060	38.140	37.400	37.400	33.523	43,119
2023-09-20	37.480	38.560	37.460	38.220	34.258	102,591
2023-09-19	37.080	37.560	36.800	37.380	33.505	71,185
2023-09-18	38.080	38.160	37.220	37.320	33.451	82,060
2023-09-15	39.220	39.220	37.640	38.240	34.276	157,190
2023-09-14	38.240	38.340	37.440	38.320	34.348	148,171
2023-09-13	38.700	38.720	37.820	38.080	34.133	127,632
2023-09-12	39.800	39.800	38.680	38.720	34.706	125,457
2023-09-11	40.340	40.560	39.680	39.800	35.674	57,294
2023-09-08	41.760	41.820	40.240	40.360	36.176	76,674
2023-09-07	42.020	42.640	41.760	41.760	37.431	61,751
2023-09-06	42.100	42.740	42.020	42.480	38.077	76,491
2023-09-05	42.240	42.520	42.160	42.160	37.790	19,769
2023-09-04	42.660	42.840	42.240	42.240	37.861	37,701
2023-09-01	42.320	42.720	42.320	42.440	38.041	37,292
2023-08-31	42.380	42.720	42.260	42.540	38.130	72,182
2023-08-30	42.500	42.740	42.320	42.440	38.041	48,240
2023-08-29	42.040	42.640	41.960	42.360	37.969	48,724
2023-08-28	41.880	42.100	41.760	42.100	37.736	33,458
2023-08-25	41.320	42.040	41.320	41.560	37.252	32,185
2023-08-24	41.700	42.040	41.500	41.540	37.234	47,697
2023-08-23	41.640	41.860	41.360	41.580	37.270	37,000
2023-08-22	40.920	41.460	40.800	41.400	37.109	64,505
2023-08-21	40.660	41.140	40.620	40.720	36.499	53,618
2023-08-18	41.040	41.240	40.220	40.760	36.535	69,604
2023-08-17	41.220	41.960	40.760	41.200	36.929	110,073
2023-08-16	40.500	42.160	39.940	41.300	37.019	236,660
2023-08-15	43.500	43.980	40.400	40.460	36.266	669,615
2023-08-14	45.940	46.440	45.460	46.440	41.626	58,321
2023-08-11	46.060	46.380	45.780	45.940	41.178	29,023
2023-08-10	46.480	46.720	46.060	46.360	41.554	32,564
2023-08-09	46.000	46.640	46.000	46.320	41.518	20,620
2023-08-08	46.140	46.400	45.760	46.060	41.285	48,761
2023-08-07	46.280	46.500	46.100	46.240	41.447	40,051
2023-08-04	46.720	47.020	46.500	46.700	41.859	23,826
2023-08-03	46.780	46.820	46.280	46.440	41.626	19,657
2023-08-02	46.420	46.980	46.300	46.740	41.895	37,478
2023-08-01	47.460	47.460	47.040	47.040	42.164	22,226
2023-07-31	47.560	47.660	47.000	47.460	42.540	40,285
2023-07-28	47.460	47.820	46.900	47.620	42.684	63,509
2023-07-27	46.420	47.400	46.400	47.320	42.415	38,937
2023-07-26	47.500	47.540	46.220	46.400	41.590	61,119
2023-07-25	47.760	48.240	47.560	47.560	42.630	53,097
2023-07-24	47.560	48.780	47.560	47.660	42.720	70,363
2023-07-21	47.300	47.820	47.000	47.720	42.773	31,036
2023-07-20	48.200	48.260	47.100	47.300	42.397	65,119
2023-07-19	48.560	49.100	48.480	48.560	43.526	74,084
2023-07-18	47.820	48.660	47.700	48.260	43.257	35,334
2023-07-17	47.800	47.880	47.100	47.680	42.738	52,196
2023-07-14	48.460	48.460	47.700	47.800	42.845	33,401
2023-07-13	47.840	48.680	47.700	48.200	43.204	67,680
2023-07-12	46.520	47.880	46.500	47.700	42.755	73,314
2023-07-11	46.780	47.080	46.380	46.520	41.698	32,037
2023-07-10	46.560	46.780	46.020	46.380	41.572	35,425
2023-07-07	45.600	46.680	45.040	46.680	41.841	88,225
2023-07-06	44.600	45.120	44.560	44.640	40.013	54,603

← NewerPage 14 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.