TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.875	51.875	51.875	51.875	51.875	124
2026-10-15	52.350	52.500	49.380	50.440	50.440	12,774
2026-10-14	54.500	54.500	53.300	53.725	53.725	3,932
2026-10-13	53.075	54.150	52.900	53.625	53.625	1,390
2026-10-12	53.375	53.500	52.900	53.225	53.225	2,088
2026-10-09	52.750	53.800	52.550	53.275	53.275	6,523
2026-10-08	53.025	53.800	52.350	52.850	52.850	740
2026-10-07	54.100	54.500	53.475	53.475	53.475	41
2026-10-06	54.250	55.100	54.000	54.750	54.750	169
2026-10-05	53.550	54.250	53.550	54.200	54.200	9,482
2026-10-02	53.875	54.500	53.750	54.050	54.050	1,244
2026-10-01	53.300	53.950	53.300	53.675	53.675	3,840
2026-09-30	54.500	54.550	53.450	53.625	53.625	79,232
2026-09-29	53.625	54.350	53.550	53.925	53.925	1,622
2026-09-28	53.625	54.050	53.050	54.050	54.050	1,450
2026-09-25	53.675	53.950	53.550	53.625	53.625	116
2026-09-24	53.675	54.450	53.350	53.475	53.475	1,388
2026-09-23	54.800	55.000	53.550	54.000	54.000	2,920
2026-09-22	53.725	54.900	53.600	54.700	54.700	5,372
2026-09-21	53.525	53.950	53.200	53.625	53.625	1,556
2026-09-18	52.850	53.150	52.500	52.750	52.750	34
2026-09-17	51.675	52.850	51.500	52.400	52.400	2,289
2026-09-16	50.885	51.450	50.500	50.985	50.985	2,427
2026-09-15	50.695	51.700	49.900	50.150	50.150	8,378
2026-09-14	51.525	51.900	50.200	50.505	50.505	5,704
2026-09-11	51.875	52.000	51.450	51.825	51.825	56
2026-09-10	51.725	52.350	50.500	51.275	51.275	3,592
2026-09-09	51.575	52.200	51.350	51.575	51.575	1,589
2026-09-08	51.185	51.825	50.850	51.825	51.825	2,738
2026-09-07	50.795	51.625	49.840	51.625	51.625	27
2026-09-04	50.250	50.600	50.000	50.205	50.205	806
2026-09-03	50.070	50.300	49.160	50.070	50.070	1,735
2026-09-02	50.885	51.950	50.100	50.260	50.260	3,172
2026-09-01	51.475	51.700	50.700	50.705	50.705	17,839
2026-08-28	50.305	52.300	50.050	51.475	51.475	1,995
2026-08-27	49.680	50.650	49.620	50.495	50.495	1,586
2026-08-26	49.615	50.700	49.500	49.670	49.670	371
2026-08-25	49.380	50.450	48.220	50.060	50.060	2,057
2026-08-24	48.890	50.100	48.080	49.080	49.080	30
2026-08-21	49.145	49.880	47.800	49.435	49.435	745
2026-08-20	48.945	49.280	47.640	49.145	49.145	2,519
2026-08-19	49.915	50.150	48.710	48.710	48.710	268
2026-08-18	50.795	50.950	49.680	49.905	49.905	7,243
2026-08-17	52.000	53.450	50.650	51.775	51.775	4,441
2026-08-14	51.775	53.150	51.400	52.550	52.550	3,562
2026-08-13	49.915	52.100	49.720	51.275	51.275	5,445
2026-08-12	48.700	51.150	48.700	49.045	49.045	8,689
2026-08-11	46.810	49.020	46.400	48.180	48.180	5,995
2026-08-10	45.240	45.240	44.160	44.240	44.240	1,091
2026-08-07	45.360	45.360	44.960	45.140	45.140	484
2026-08-06	45.100	45.360	44.800	44.860	44.860	6,121
2026-08-05	44.000	45.280	43.460	45.000	45.000	3,714
2026-08-04	43.750	44.680	41.500	44.080	44.080	807
2026-08-03	42.680	43.520	42.620	43.030	43.030	593
2026-07-31	42.950	44.000	41.520	42.640	42.640	547
2026-07-30	42.010	42.920	41.500	42.740	42.740	2,509
2026-07-29	41.880	42.580	41.880	42.290	42.290	1,112
2026-07-28	42.870	42.880	41.960	42.350	42.350	524
2026-07-27	43.360	44.000	42.240	42.620	42.620	600
2026-07-24	43.010	44.020	42.840	43.200	43.200	411

Page 1 of 2 · 64 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.