TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.600	52.400	50.600	52.250	43.700	46,996
2022-02-08	51.150	51.800	50.450	51.150	42.780	60,995
2022-02-07	52.250	52.250	51.300	51.300	42.905	32,443
2022-02-04	52.550	52.700	51.550	52.000	43.491	64,592
2022-02-03	52.500	52.650	51.950	51.950	43.449	41,391
2022-02-02	52.300	52.850	52.200	52.600	43.993	27,523
2022-02-01	51.950	52.350	51.550	51.950	43.449	43,673
2022-01-31	50.550	51.350	50.300	51.150	42.780	43,159
2022-01-28	50.000	50.050	49.220	49.720	41.584	49,450
2022-01-27	49.020	50.400	48.840	50.050	41.860	55,339
2022-01-26	49.960	50.700	49.580	50.150	41.944	50,264
2022-01-25	49.280	49.740	48.660	49.580	41.467	72,829
2022-01-24	51.350	51.650	48.700	48.820	40.831	102,135
2022-01-21	52.400	52.400	51.150	51.500	43.073	73,290
2022-01-20	53.000	53.200	52.350	52.750	44.118	62,858
2022-01-19	52.250	53.200	52.150	52.850	44.202	38,693
2022-01-18	53.700	53.700	52.400	52.700	44.076	31,401
2022-01-17	53.600	54.000	53.350	53.700	44.913	29,650
2022-01-14	53.900	54.550	53.500	53.550	44.787	67,731
2022-01-13	54.400	54.600	53.900	54.450	45.540	45,850
2022-01-12	53.600	54.250	53.500	54.150	45.289	65,804
2022-01-11	52.200	53.400	52.200	53.400	44.662	51,498
2022-01-10	53.500	53.500	51.700	52.050	43.533	51,464
2022-01-07	54.300	54.300	53.200	53.600	44.829	39,426
2022-01-06	53.700	54.300	53.300	54.100	45.247	44,506
2022-01-05	54.750	54.750	54.150	54.350	45.456	27,635
2022-01-04	55.000	55.750	54.250	54.400	45.498	45,008
2022-01-03	55.500	55.700	54.850	54.900	45.916	41,542
2021-12-31	54.400	55.500	54.400	55.500	46.418	43,150
2021-12-30	54.500	55.000	54.050	54.750	45.791	71,284
2021-12-29	54.900	54.950	53.850	54.600	45.665	71,074
2021-12-28	53.950	55.000	53.950	54.850	45.874	77,349
2021-12-27	53.300	53.950	53.100	53.950	45.122	22,055
2021-12-24	53.450	53.450	52.800	53.300	44.578	21,005
2021-12-23	52.950	53.550	52.950	53.450	44.704	39,261
2021-12-22	51.850	52.900	51.750	52.900	44.244	68,650
2021-12-21	51.000	51.850	51.000	51.850	43.365	30,092
2021-12-20	50.800	51.550	50.000	50.800	42.487	46,837
2021-12-17	51.800	52.050	50.950	51.450	43.031	62,903
2021-12-16	51.000	52.700	51.000	52.000	43.491	98,163
2021-12-15	50.600	51.100	50.450	50.800	42.487	41,117
2021-12-14	51.200	52.100	50.850	50.850	42.529	99,481
2021-12-13	51.200	51.700	50.600	51.200	42.822	58,258
2021-12-10	50.650	51.200	50.450	50.900	42.571	34,104
2021-12-09	51.150	51.500	50.500	51.000	42.654	71,928
2021-12-08	51.600	51.650	50.700	51.000	42.654	84,741
2021-12-07	50.100	51.700	50.050	51.500	43.073	87,970
2021-12-06	49.640	49.660	48.720	49.500	41.400	46,498
2021-12-03	50.500	50.550	49.060	49.060	41.032	96,104
2021-12-02	49.900	50.500	49.740	50.200	41.985	64,796
2021-12-01	49.240	50.750	49.060	50.600	42.320	86,662
2021-11-30	48.920	49.480	48.420	49.400	41.316	169,622
2021-11-29	49.520	50.250	49.020	49.240	41.182	81,498
2021-11-26	50.100	50.200	49.240	49.320	41.249	124,929
2021-11-25	52.000	52.150	51.150	51.450	43.031	91,811
2021-11-24	53.600	53.600	51.750	51.900	43.407	99,501
2021-11-23	54.200	54.200	52.250	52.600	43.993	89,225
2021-11-22	54.550	55.900	54.450	54.500	45.582	133,634
2021-11-19	55.600	56.350	53.950	54.350	45.456	133,614
2021-11-18	56.150	56.450	55.050	55.600	46.502	107,878

← NewerPage 21 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.