TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	45.000	45.060	44.640	45.040	40.371	22,786
2023-07-04	45.320	45.320	45.080	45.160	40.479	13,656
2023-07-03	45.840	45.840	45.040	45.160	40.479	33,545
2023-06-30	44.440	45.680	44.440	45.420	40.712	45,789
2023-06-29	45.000	45.200	44.700	44.860	40.210	64,459
2023-06-28	44.440	45.000	44.440	44.700	40.066	25,621
2023-06-27	43.700	44.260	43.440	44.260	39.672	35,696
2023-06-26	43.440	43.860	43.100	43.600	39.080	33,716
2023-06-23	44.000	44.040	43.080	43.420	38.919	48,434
2023-06-22	44.360	44.360	43.800	44.260	39.672	36,402
2023-06-21	44.780	44.860	44.420	44.620	39.995	46,458
2023-06-20	45.700	46.360	44.740	45.000	40.335	60,874
2023-06-19	46.200	46.200	45.640	45.660	40.927	33,739
2023-06-16	46.720	46.720	46.260	46.400	41.590	66,858
2023-06-15	47.200	47.280	46.340	46.660	41.823	46,584
2023-06-14	47.420	47.880	47.200	47.200	42.307	42,314
2023-06-13	47.200	47.600	47.020	47.420	42.504	52,456
2023-06-12	46.800	47.160	46.460	47.040	42.164	35,913
2023-06-09	45.880	46.780	45.800	46.640	41.805	48,818
2023-06-08	46.300	46.560	45.620	45.820	41.070	49,464
2023-06-07	46.240	46.520	45.900	46.500	41.680	37,792
2023-06-06	46.800	47.100	46.160	46.520	41.698	48,293
2023-06-05	47.700	47.940	46.800	46.960	42.092	70,270
2023-06-02	46.800	47.560	46.760	47.380	42.469	86,170
2023-06-01	46.880	47.140	46.220	46.380	41.572	60,262
2023-05-31	47.140	47.500	46.220	46.420	41.608	107,764
2023-05-30	47.500	47.960	47.280	47.280	42.379	76,719
2023-05-29	47.400	47.460	47.180	47.440	42.522	33,029
2023-05-26	47.000	47.300	46.760	47.260	42.361	54,916
2023-05-25	46.500	46.940	46.400	46.660	41.823	45,087
2023-05-24	46.640	46.860	46.120	46.360	41.554	40,730
2023-05-23	46.900	47.380	46.840	47.100	42.218	32,834
2023-05-22	46.920	47.080	46.640	46.900	42.038	36,294
2023-05-19	46.300	47.160	46.300	47.080	42.200	100,349
2023-05-18	46.000	46.440	45.800	46.220	41.429	48,300
2023-05-17	44.880	45.760	44.860	45.660	40.927	52,604
2023-05-16	45.320	45.320	44.920	44.940	40.282	26,506
2023-05-15	45.260	45.380	44.900	45.140	40.461	37,992
2023-05-12	45.300	45.440	44.800	44.880	40.228	25,350
2023-05-11	45.560	45.800	44.940	45.220	40.533	47,000
2023-05-10	45.340	45.580	44.920	45.320	40.622	55,584
2023-05-09	45.000	45.200	44.800	45.020	40.353	54,227
2023-05-08	44.900	45.320	44.680	45.200	40.515	57,437
2023-05-05	44.020	44.580	44.020	44.560	39.941	30,791
2023-05-04	44.400	44.400	43.840	43.920	39.367	33,547
2023-05-03	44.120	44.340	43.920	43.920	39.367	34,047
2023-05-02	43.960	44.380	43.760	43.880	39.331	76,473
2023-04-28	43.560	44.300	43.500	43.820	39.278	107,467
2023-04-27	43.240	43.520	42.960	43.340	38.847	75,499
2023-04-26	44.100	44.900	43.600	44.740	38.623	191,943
2023-04-25	46.400	46.400	44.140	44.340	38.278	155,045
2023-04-24	46.100	46.320	45.500	45.720	39.469	98,193
2023-04-21	44.900	45.180	44.460	44.860	38.727	61,915
2023-04-20	45.080	45.240	44.340	44.920	38.779	179,689
2023-04-19	46.860	46.860	44.900	44.940	38.796	257,954
2023-04-18	46.740	47.400	46.720	47.140	40.695	60,493
2023-04-17	46.560	47.020	46.440	46.760	40.367	49,455
2023-04-14	46.200	46.940	46.080	46.540	40.177	73,304
2023-04-13	45.800	46.560	45.800	45.980	39.694	44,027
2023-04-12	45.600	46.100	45.380	45.840	39.573	52,506

← NewerPage 15 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.