TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	42.500	42.940	42.180	42.600	39.824	816
2024-06-04	42.740	42.960	42.000	42.890	40.095	590
2024-06-03	42.990	43.300	42.700	43.300	40.478	4,005
2024-05-31	43.010	43.360	42.540	42.870	40.076	2,368
2024-05-30	42.600	43.200	42.300	42.640	39.861	1,405
2024-05-29	43.790	44.000	42.540	43.110	40.301	2,361
2024-05-28	43.240	43.840	42.520	43.380	40.553	2,608
2024-05-24	41.470	43.040	40.780	41.940	39.207	18,758
2024-05-23	40.720	41.400	40.720	41.000	38.328	15,406
2024-05-22	41.060	41.060	40.540	40.710	38.057	810
2024-05-21	41.140	41.920	40.660	40.800	38.141	1,599
2024-05-20	40.880	41.460	40.880	41.250	38.562	737
2024-05-17	40.900	41.100	40.220	40.490	37.851	1,523
2024-05-16	40.800	40.980	40.140	40.570	37.926	7,057
2024-05-15	39.970	40.650	39.480	40.650	38.001	6,329
2024-05-14	39.380	39.780	39.060	39.440	36.870	1,499
2024-05-13	39.610	39.760	39.160	39.500	36.926	13,450
2024-05-10	40.000	40.140	39.240	39.240	36.683	2,966
2024-05-09	40.220	40.360	39.320	39.560	36.982	4,771
2024-05-08	41.800	41.950	41.180	41.270	36.991	6,970
2024-05-07	41.210	41.760	40.660	41.430	37.135	1,161
2024-05-03	40.160	40.520	39.700	40.430	36.239	4,586
2024-05-02	40.780	40.780	39.500	39.670	35.557	1,792
2024-05-01	40.980	40.980	40.980	40.980	36.732	0
2024-04-30	41.120	41.120	40.560	40.980	36.732	3,575
2024-04-29	40.410	41.140	39.580	41.060	36.803	26,941
2024-04-26	39.480	40.020	39.180	39.520	35.423	19,516
2024-04-25	40.000	40.000	39.400	39.650	35.539	9,032
2024-04-24	40.220	40.600	39.858	40.240	36.068	8,312
2024-04-23	40.380	40.460	39.660	40.140	35.979	4,671
2024-04-22	40.000	40.680	39.360	39.870	35.737	5,779
2024-04-19	40.590	40.680	40.198	40.340	36.158	4,677
2024-04-18	40.410	41.040	40.160	40.630	36.418	7,320
2024-04-17	40.100	40.780	39.940	40.380	36.194	3,712
2024-04-16	40.200	40.960	39.680	40.300	36.122	5,876
2024-04-15	40.490	40.980	40.440	40.650	36.436	16,171
2024-04-12	41.800	41.800	40.540	41.020	36.767	19,876
2024-04-11	41.430	41.840	40.940	41.490	37.189	17,752
2024-04-10	40.820	41.416	40.500	40.940	36.696	19,426
2024-04-09	40.570	41.120	40.320	40.570	36.364	12,967
2024-04-08	39.610	40.641	39.180	40.410	36.221	29,702
2024-04-05	39.300	39.580	38.460	39.240	35.172	7,776
2024-04-04	39.220	39.580	38.980	39.240	35.172	5,236
2024-04-03	38.850	39.222	38.120	38.620	34.616	12,217
2024-04-02	39.500	39.920	38.700	39.070	35.020	17,660
2024-03-28	39.200	39.580	39.000	39.220	35.154	6,003
2024-03-27	38.860	39.220	38.860	39.220	35.154	3,385
2024-03-26	38.850	39.300	38.700	39.240	35.172	12,497
2024-03-25	38.190	38.602	37.780	38.420	34.437	12,574
2024-03-22	37.880	38.300	37.600	37.960	34.025	29,879
2024-03-21	37.250	37.778	37.080	37.310	33.442	19,108
2024-03-20	36.920	37.280	36.500	37.060	33.218	9,779
2024-03-19	36.550	36.840	36.460	36.610	32.815	7,594
2024-03-18	36.800	36.980	36.580	36.860	33.039	3,956
2024-03-15	37.040	37.040	36.700	37.000	33.164	10,979
2024-03-14	37.290	37.380	36.900	37.290	33.424	3,894
2024-03-13	37.360	37.360	37.000	37.120	33.272	9,025
2024-03-12	37.210	37.342	36.940	37.060	33.218	7,090
2024-03-11	37.880	37.960	36.960	37.230	33.370	12,851
2024-03-08	38.760	38.760	37.360	37.880	33.953	15,846

← NewerPage 11 of 22 · 1,261 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.