TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	45.360	45.920	45.320	45.460	39.245	46,084
2023-04-06	44.820	45.160	44.220	44.800	38.675	97,430
2023-04-05	47.100	47.300	44.600	44.600	38.502	197,186
2023-04-04	47.560	48.580	47.320	47.400	40.920	90,338
2023-04-03	48.160	48.220	46.980	47.120	40.678	69,373
2023-03-31	48.480	48.680	47.800	47.940	41.386	83,824
2023-03-30	47.960	48.500	47.900	48.440	41.817	83,158
2023-03-29	47.000	47.700	47.000	47.560	41.058	51,870
2023-03-28	47.180	47.340	46.280	46.840	40.436	86,587
2023-03-27	47.180	47.260	46.780	47.060	40.626	245,921
2023-03-24	47.880	47.880	46.400	46.620	40.246	106,423
2023-03-23	47.600	47.860	46.900	47.640	41.127	141,321
2023-03-22	45.860	47.820	45.400	47.600	41.092	252,577
2023-03-21	44.360	45.440	44.360	45.000	38.848	68,898
2023-03-20	43.320	44.500	42.940	44.160	38.123	55,320
2023-03-17	44.660	44.760	43.540	43.720	37.743	136,686
2023-03-16	43.380	44.240	43.240	44.220	38.174	86,405
2023-03-15	44.940	44.940	42.500	42.860	37.000	101,208
2023-03-14	43.540	45.200	43.420	44.820	38.692	62,984
2023-03-13	45.300	45.300	43.080	43.560	37.605	107,037
2023-03-10	45.200	45.640	44.920	45.300	39.107	71,828
2023-03-09	45.580	46.320	45.380	46.000	39.711	82,020
2023-03-08	45.000	45.620	44.160	45.560	39.331	104,798
2023-03-07	46.000	46.280	44.080	45.160	38.986	196,091
2023-03-06	45.000	45.040	44.340	44.900	38.761	77,450
2023-03-03	44.200	44.700	44.080	44.700	38.589	55,367
2023-03-02	44.060	44.160	43.700	44.020	38.002	23,789
2023-03-01	43.980	44.380	43.780	44.060	38.036	50,893
2023-02-28	44.000	44.000	43.200	43.660	37.691	69,841
2023-02-27	43.380	43.760	43.120	43.640	37.674	45,940
2023-02-24	43.640	43.700	42.800	42.920	37.052	39,458
2023-02-23	43.560	43.660	42.900	43.340	37.415	66,573
2023-02-22	42.840	43.260	42.500	43.180	37.277	56,088
2023-02-21	42.980	44.260	42.780	43.220	37.311	111,997
2023-02-20	43.060	43.080	42.460	42.880	37.018	46,370
2023-02-17	43.480	43.480	42.700	42.960	37.087	53,677
2023-02-16	43.740	43.940	43.160	43.820	37.829	43,251
2023-02-15	43.000	43.600	42.900	43.600	37.639	48,225
2023-02-14	43.100	43.460	42.800	43.100	37.208	44,621
2023-02-13	42.620	43.060	42.380	42.920	37.052	37,758
2023-02-10	43.100	43.240	42.020	42.420	36.620	51,429
2023-02-09	42.940	43.380	42.840	43.180	37.277	54,474
2023-02-08	42.840	43.160	42.200	42.480	36.672	50,250
2023-02-07	42.940	42.940	42.220	42.540	36.724	44,685
2023-02-06	42.800	42.940	42.300	42.920	37.052	32,720
2023-02-03	42.960	43.240	42.600	43.100	37.208	38,438
2023-02-02	42.700	43.160	42.580	43.160	37.259	81,842
2023-02-01	41.800	42.720	41.740	42.500	36.690	90,502
2023-01-31	41.020	41.580	41.000	41.580	35.895	65,285
2023-01-30	41.600	41.620	41.040	41.220	35.585	29,119
2023-01-27	41.400	41.760	41.100	41.760	36.051	38,938
2023-01-26	41.000	41.520	40.900	41.320	35.671	50,043
2023-01-25	41.520	41.520	40.500	40.720	35.153	42,588
2023-01-24	41.400	41.680	41.100	41.540	35.861	65,250
2023-01-23	40.660	41.180	40.640	41.120	35.498	74,140
2023-01-20	40.000	40.720	40.000	40.460	34.928	33,533
2023-01-19	41.000	41.000	39.840	40.020	34.549	73,316
2023-01-18	40.500	41.140	40.240	40.800	35.222	111,812
2023-01-17	40.680	40.680	40.160	40.320	34.808	48,265
2023-01-16	39.840	40.520	39.560	40.240	34.739	71,208

← NewerPage 16 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.