TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	39.640	40.000	39.300	39.480	34.082	66,972
2023-01-12	38.660	39.700	38.260	39.380	33.996	53,155
2023-01-11	38.900	38.900	38.240	38.300	33.064	59,880
2023-01-10	39.260	39.380	38.620	38.720	33.426	56,083
2023-01-09	39.540	39.940	39.460	39.660	34.238	71,213
2023-01-06	39.160	39.320	38.580	39.320	33.944	54,195
2023-01-05	38.800	39.100	38.620	38.740	33.444	49,203
2023-01-04	38.860	39.000	38.480	38.780	33.478	62,456
2023-01-03	38.000	38.640	37.960	38.340	33.098	81,869
2023-01-02	37.460	38.200	37.460	38.000	32.805	22,121
2022-12-30	37.580	37.760	37.160	37.160	32.080	41,780
2022-12-29	37.200	37.640	37.000	37.620	32.477	31,936
2022-12-28	37.700	37.700	37.240	37.260	32.166	31,096
2022-12-27	37.940	38.080	37.360	37.480	32.356	31,609
2022-12-23	37.240	37.840	37.240	37.640	32.494	33,720
2022-12-22	37.960	37.960	37.120	37.240	32.149	40,095
2022-12-21	37.220	37.700	37.060	37.700	32.546	48,800
2022-12-20	36.680	37.180	36.360	37.060	31.993	67,166
2022-12-19	37.020	37.700	36.980	36.980	31.924	47,930
2022-12-16	37.300	37.860	37.000	37.160	32.080	77,123
2022-12-15	38.100	38.500	37.600	37.800	32.632	64,556
2022-12-14	38.120	38.360	37.840	38.280	33.047	49,090
2022-12-13	37.600	38.800	37.340	38.240	33.012	103,780
2022-12-12	37.580	37.580	37.040	37.300	32.200	72,165
2022-12-09	37.340	37.880	37.240	37.700	32.546	76,598
2022-12-08	36.900	37.380	36.800	37.280	32.183	55,626
2022-12-07	36.800	37.100	36.500	36.800	31.769	71,704
2022-12-06	37.500	37.500	36.740	37.020	31.959	70,965
2022-12-05	37.960	37.960	37.200	37.540	32.408	64,570
2022-12-02	37.820	38.360	37.200	37.800	32.632	65,806
2022-12-01	37.680	38.220	37.560	38.080	32.874	69,858
2022-11-30	37.520	37.600	37.060	37.340	32.235	75,553
2022-11-29	37.440	37.620	37.180	37.440	32.321	50,158
2022-11-28	38.080	38.220	37.300	37.300	32.200	47,194
2022-11-25	38.180	38.440	38.080	38.300	33.064	37,498
2022-11-24	38.000	38.600	37.860	38.340	33.098	53,442
2022-11-23	38.000	38.000	37.280	37.820	32.649	77,122
2022-11-22	37.320	37.860	37.100	37.760	32.598	57,982
2022-11-21	37.500	37.580	36.860	37.460	32.339	52,424
2022-11-18	37.240	37.700	36.880	37.220	32.131	82,033
2022-11-17	37.620	38.040	36.840	37.240	32.149	74,185
2022-11-16	39.900	39.900	37.400	37.400	32.287	226,763
2022-11-15	40.060	40.060	37.820	39.900	34.445	327,021
2022-11-14	40.120	40.580	39.600	40.060	34.583	112,450
2022-11-11	39.100	39.820	39.100	39.820	34.376	127,894
2022-11-10	38.000	39.280	37.300	39.140	33.789	92,360
2022-11-09	38.000	38.260	37.580	37.800	32.632	79,331
2022-11-08	36.500	37.920	36.080	37.880	32.701	62,693
2022-11-07	35.760	36.480	35.500	36.180	31.234	44,278
2022-11-04	35.000	35.940	35.000	35.820	30.923	47,814
2022-11-03	35.240	35.480	34.560	34.880	30.111	49,433
2022-11-02	36.600	36.600	35.620	35.620	30.750	111,194
2022-11-01	36.000	36.580	35.940	36.280	31.320	48,141
2022-10-31	36.040	36.140	35.640	35.860	30.957	50,149
2022-10-28	35.520	36.000	35.280	35.880	30.975	49,050
2022-10-27	35.900	36.380	35.400	36.040	31.113	62,131
2022-10-26	35.300	35.880	35.100	35.880	30.975	72,305
2022-10-25	34.520	35.400	34.100	35.400	30.560	64,353
2022-10-24	33.900	34.380	33.220	34.380	29.680	73,267
2022-10-21	33.120	33.760	32.840	33.520	28.937	44,850

← NewerPage 17 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.