TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	32.840	33.700	32.500	33.440	28.868	37,872
2022-10-19	33.340	33.380	32.820	32.900	28.402	40,376
2022-10-18	32.700	33.320	32.700	33.000	28.488	56,825
2022-10-17	32.000	32.740	31.860	32.600	28.143	66,074
2022-10-14	32.700	32.840	31.920	31.920	27.556	65,045
2022-10-13	31.220	32.220	30.640	32.180	27.780	114,480
2022-10-12	32.100	32.140	31.220	31.240	26.969	63,564
2022-10-11	32.700	32.700	31.480	32.080	27.694	97,774
2022-10-10	32.500	33.660	32.500	32.880	28.385	76,800
2022-10-07	34.260	34.260	32.900	32.900	28.402	54,469
2022-10-06	33.940	34.100	33.720	33.900	29.265	41,937
2022-10-05	34.660	34.820	33.360	33.580	28.989	47,365
2022-10-04	33.780	34.920	33.780	34.920	30.146	80,774
2022-10-03	32.960	33.500	32.280	33.460	28.885	108,994
2022-09-30	32.240	33.500	32.220	33.400	28.834	76,387
2022-09-29	33.280	33.400	31.620	32.280	27.867	63,533
2022-09-28	33.120	33.400	32.220	33.240	28.696	61,113
2022-09-27	33.820	34.440	33.440	33.440	28.868	75,782
2022-09-26	33.320	34.180	33.200	33.820	29.196	109,859
2022-09-23	34.700	34.720	33.320	33.720	29.110	96,118
2022-09-22	34.980	35.920	34.600	34.920	30.146	60,567
2022-09-21	34.600	35.620	34.440	35.580	30.716	52,374
2022-09-20	36.260	36.260	34.580	34.800	30.042	90,608
2022-09-19	35.640	36.160	35.300	35.980	31.061	54,017
2022-09-16	36.280	36.340	35.480	35.800	30.906	189,215
2022-09-15	37.640	37.640	36.360	36.800	31.769	137,748
2022-09-14	36.860	37.620	36.700	36.940	31.890	66,273
2022-09-13	37.700	37.820	37.060	37.220	32.131	102,675
2022-09-12	36.500	37.600	36.400	37.300	32.200	67,047
2022-09-09	35.500	36.480	35.400	36.340	31.372	68,589
2022-09-08	34.780	35.440	34.560	35.280	30.457	95,737
2022-09-07	33.600	34.480	33.600	34.480	29.766	45,054
2022-09-06	33.900	34.500	33.760	34.120	29.455	57,446
2022-09-05	33.640	34.060	33.380	33.840	29.214	77,945
2022-09-02	33.880	34.460	33.620	34.340	29.645	84,376
2022-09-01	34.500	34.520	33.420	33.620	29.024	143,214
2022-08-31	35.800	35.820	34.720	34.720	29.973	105,041
2022-08-30	36.440	36.820	35.320	35.440	30.595	65,414
2022-08-29	36.000	36.460	35.680	36.220	31.268	49,581
2022-08-26	36.900	37.480	36.260	36.520	31.527	73,879
2022-08-25	36.820	36.900	36.040	36.580	31.579	81,272
2022-08-24	36.520	36.840	35.920	36.620	31.613	61,893
2022-08-23	36.100	36.860	35.920	36.520	31.527	62,174
2022-08-22	37.580	37.620	36.200	36.360	31.389	118,679
2022-08-19	39.080	39.100	37.760	37.760	32.598	122,641
2022-08-18	40.780	40.780	39.160	39.160	33.806	128,825
2022-08-17	41.020	41.500	40.300	40.560	35.015	106,850
2022-08-16	43.780	44.000	40.660	41.100	35.481	215,478
2022-08-15	41.100	41.740	40.800	41.640	35.947	163,242
2022-08-12	40.600	40.900	40.320	40.580	35.032	40,181
2022-08-11	40.440	40.680	40.020	40.540	34.998	43,296
2022-08-10	38.900	40.280	38.680	40.200	34.704	30,547
2022-08-09	39.760	39.760	38.960	39.180	33.823	29,542
2022-08-08	39.180	39.780	39.160	39.520	34.117	50,001
2022-08-05	40.160	40.160	38.700	39.020	33.685	83,570
2022-08-04	39.280	40.240	39.180	40.120	34.635	55,348
2022-08-03	38.900	39.460	38.840	39.280	33.910	42,670
2022-08-02	39.340	39.440	38.780	38.960	33.634	41,314
2022-08-01	40.300	40.380	39.440	39.580	34.169	49,880
2022-07-29	39.400	40.180	39.400	40.040	34.566	60,527

← NewerPage 18 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.