TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	45.100	45.120	44.040	44.220	38.174	65,419
2022-05-05	46.560	46.740	45.140	45.400	39.193	50,727
2022-05-04	46.260	46.260	45.420	45.960	39.677	31,694
2022-05-03	45.680	46.260	45.680	46.020	39.728	52,197
2022-05-02	47.500	47.500	45.420	45.540	39.314	66,601
2022-04-29	47.160	47.500	46.820	46.820	40.419	61,265
2022-04-28	47.480	47.480	46.200	46.600	40.229	75,726
2022-04-27	47.960	48.140	47.160	48.100	40.229	78,255
2022-04-26	50.350	50.350	47.960	47.960	40.112	133,397
2022-04-25	50.450	50.500	48.200	48.840	40.848	221,519
2022-04-22	50.300	50.300	49.300	49.300	41.233	37,076
2022-04-21	50.000	50.700	49.680	50.350	42.111	38,963
2022-04-20	48.820	49.900	48.800	49.520	41.417	58,705
2022-04-19	48.540	48.680	47.720	48.600	40.647	45,322
2022-04-14	48.140	48.540	47.960	48.120	40.246	63,805
2022-04-13	48.600	48.600	47.400	48.240	40.346	54,069
2022-04-12	47.800	48.280	47.120	47.900	40.062	69,999
2022-04-11	48.500	49.660	47.600	48.100	40.229	94,402
2022-04-08	49.500	49.680	48.620	48.780	40.798	69,952
2022-04-07	50.000	50.000	48.680	48.840	40.848	75,167
2022-04-06	51.250	51.300	48.520	49.080	41.049	112,514
2022-04-05	51.500	52.700	50.950	51.200	42.822	115,989
2022-04-04	50.400	51.550	50.200	51.350	42.947	48,755
2022-04-01	50.700	51.050	50.350	50.400	42.153	55,543
2022-03-31	51.400	51.850	50.600	50.600	42.320	75,272
2022-03-30	52.200	52.500	51.150	51.500	43.073	54,833
2022-03-29	51.300	52.650	51.250	52.650	44.034	71,802
2022-03-28	50.650	51.500	50.650	51.050	42.696	50,639
2022-03-25	51.200	51.450	50.800	50.800	42.487	50,862
2022-03-24	51.500	51.850	51.000	51.000	42.654	58,539
2022-03-23	51.750	52.200	51.500	51.600	43.156	62,054
2022-03-22	52.000	52.350	51.300	51.750	43.282	61,451
2022-03-21	51.200	52.250	51.150	51.600	43.156	100,910
2022-03-18	50.500	51.400	50.500	51.400	42.989	140,182
2022-03-17	50.000	51.200	49.760	50.700	42.404	93,377
2022-03-16	48.840	50.750	48.580	50.300	42.069	89,154
2022-03-15	48.160	48.600	47.540	48.240	40.346	77,834
2022-03-14	47.780	49.400	47.720	48.760	40.781	93,904
2022-03-11	46.200	48.540	46.140	47.220	39.493	113,164
2022-03-10	46.500	47.300	45.980	46.140	38.590	101,894
2022-03-09	45.020	46.440	44.560	46.300	38.724	153,273
2022-03-08	44.040	46.240	43.220	44.520	37.235	260,930
2022-03-07	41.140	44.000	39.320	42.340	35.412	234,491
2022-03-04	46.120	46.200	42.240	42.620	35.646	118,974
2022-03-03	48.080	48.080	46.540	46.680	39.041	66,605
2022-03-02	47.500	48.160	46.620	47.740	39.928	84,266
2022-03-01	49.060	49.860	47.760	47.760	39.945	46,311
2022-02-28	49.300	49.640	48.060	49.300	41.233	78,882
2022-02-25	48.260	50.200	47.820	50.200	41.985	79,193
2022-02-24	48.560	49.240	46.220	47.700	39.894	127,333
2022-02-23	50.500	51.550	49.900	49.900	41.734	31,809
2022-02-22	51.000	52.200	50.500	50.800	42.487	74,549
2022-02-21	52.500	52.850	52.150	52.150	43.616	122,182
2022-02-18	53.050	53.100	52.300	52.350	43.784	75,686
2022-02-17	52.800	53.050	52.700	52.750	44.118	49,482
2022-02-16	52.150	53.450	51.800	52.500	43.909	66,220
2022-02-15	50.000	51.900	50.000	51.900	43.407	46,709
2022-02-14	50.250	50.300	49.240	50.150	41.944	49,213
2022-02-11	51.100	51.500	50.950	51.300	42.905	38,185
2022-02-10	52.050	52.400	51.400	51.650	43.198	33,997

← NewerPage 20 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.