TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	38.980	39.460	38.920	39.400	34.013	56,185
2022-07-27	38.200	38.480	37.680	38.360	33.116	69,701
2022-07-26	39.180	39.180	38.100	38.180	32.960	31,487
2022-07-25	38.860	38.920	38.380	38.480	33.219	29,921
2022-07-22	38.620	39.160	38.280	38.880	33.564	43,374
2022-07-21	38.040	38.640	38.040	38.640	33.357	50,032
2022-07-20	37.800	38.120	37.660	38.020	32.822	47,390
2022-07-19	37.000	37.840	36.420	37.840	32.667	47,137
2022-07-18	37.380	37.600	36.660	37.000	31.942	77,338
2022-07-15	37.000	37.540	36.700	37.500	32.373	69,557
2022-07-14	37.000	37.600	36.420	36.760	31.734	54,222
2022-07-13	37.360	37.480	36.460	37.060	31.993	47,249
2022-07-12	36.720	37.260	36.380	37.140	32.062	39,841
2022-07-11	37.200	37.360	36.380	36.840	31.803	50,269
2022-07-08	36.980	37.820	36.600	37.680	32.529	66,123
2022-07-07	36.100	37.000	36.080	36.940	31.890	63,223
2022-07-06	35.820	36.120	35.420	36.060	31.130	43,458
2022-07-05	35.760	35.880	34.760	35.380	30.543	80,082
2022-07-04	36.000	36.200	35.200	35.320	30.491	52,171
2022-07-01	36.000	36.380	35.600	35.980	31.061	71,688
2022-06-30	36.200	36.320	35.560	36.080	31.147	91,362
2022-06-29	37.040	37.160	36.260	36.600	31.596	70,508
2022-06-28	38.180	38.260	37.220	37.360	32.252	98,927
2022-06-27	37.840	38.340	37.560	37.800	32.632	131,652
2022-06-24	37.000	37.180	36.540	37.020	31.959	140,030
2022-06-23	37.400	37.400	36.100	36.580	31.579	98,529
2022-06-22	38.600	38.600	36.640	37.340	32.235	164,185
2022-06-21	39.000	39.860	38.620	38.840	33.530	100,443
2022-06-20	39.200	39.480	38.180	38.520	33.254	71,982
2022-06-17	38.560	39.400	38.020	38.920	33.599	79,107
2022-06-16	40.440	40.480	38.580	38.580	33.305	77,563
2022-06-15	40.100	40.320	39.660	40.080	34.600	57,712
2022-06-14	40.620	40.900	39.520	39.540	34.134	77,530
2022-06-13	42.100	42.140	39.980	40.160	34.669	83,718
2022-06-10	43.800	43.800	42.520	42.540	36.724	40,282
2022-06-09	44.500	44.900	43.680	43.760	37.777	38,206
2022-06-08	45.260	45.440	44.700	44.840	38.710	17,246
2022-06-07	45.140	45.280	44.420	45.060	38.900	47,488
2022-06-06	45.560	45.560	44.980	45.100	38.934	23,330
2022-06-03	45.860	45.860	44.860	44.860	38.727	20,060
2022-06-02	44.460	45.260	44.260	45.040	38.882	18,487
2022-06-01	45.020	45.320	44.440	44.500	38.416	32,160
2022-05-31	45.640	45.700	45.140	45.260	39.072	74,840
2022-05-30	44.980	45.660	44.980	45.480	39.262	43,575
2022-05-27	43.940	44.640	43.660	44.520	38.433	32,046
2022-05-26	43.320	43.700	42.900	43.580	37.622	29,203
2022-05-25	43.240	43.420	42.600	43.060	37.173	47,845
2022-05-24	43.560	43.720	42.720	42.760	36.914	54,302
2022-05-23	43.780	43.820	43.220	43.820	37.829	36,325
2022-05-20	42.900	43.920	42.900	43.160	37.259	42,253
2022-05-19	43.020	43.140	42.140	42.860	37.000	41,843
2022-05-18	43.800	44.100	43.360	43.420	37.484	37,618
2022-05-17	43.300	44.260	43.040	43.860	37.864	52,572
2022-05-16	43.300	43.300	42.520	42.560	36.741	42,140
2022-05-13	42.400	43.140	42.240	43.140	37.242	34,290
2022-05-12	42.240	42.280	41.040	42.000	36.258	88,207
2022-05-11	42.800	42.880	41.880	42.560	36.741	46,428
2022-05-10	42.500	43.080	42.040	42.240	36.465	81,657
2022-05-09	44.000	44.020	41.940	41.940	36.206	65,009
2022-05-06	45.100	45.120	44.040	44.220	38.174	65,419

← NewerPage 19 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.