TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	38.460	38.840	37.940	38.480	34.491	11,909
2024-03-06	37.230	38.500	37.120	38.030	34.087	59,145
2024-03-05	39.610	40.340	36.720	36.980	33.146	126,519
2024-03-04	39.300	39.830	38.900	39.830	35.701	11,950
2024-03-01	38.950	39.104	38.460	38.760	34.742	6,951
2024-02-29	38.290	38.660	38.080	38.660	34.652	10,965
2024-02-28	38.990	39.080	37.680	37.680	33.774	7,171
2024-02-27	38.740	39.280	38.680	38.950	34.912	7,802
2024-02-26	38.330	38.840	38.320	38.460	34.473	7,937
2024-02-23	38.682	38.682	38.180	38.560	34.562	6,950
2024-02-22	38.100	38.560	38.100	38.420	34.437	5,163
2024-02-21	37.900	37.920	37.640	37.760	33.845	7,246
2024-02-20	38.140	38.140	37.340	37.880	33.953	2,389
2024-02-19	38.290	38.580	37.840	38.250	34.285	1,893
2024-02-16	38.190	38.740	38.000	38.540	34.544	22,802
2024-02-15	38.010	38.120	37.760	38.110	34.159	2,788
2024-02-14	37.100	37.822	36.980	37.430	33.550	10,119
2024-02-13	37.560	37.560	36.700	36.980	33.146	9,133
2024-02-12	36.860	38.080	36.860	37.370	33.496	15,433
2024-02-09	36.750	37.098	36.460	37.060	33.218	2,332
2024-02-08	36.200	36.520	35.960	36.040	32.304	8,495
2024-02-07	36.840	36.840	35.700	36.140	32.393	19,779
2024-02-06	36.490	36.860	36.400	36.750	32.940	5,512
2024-02-05	37.020	37.020	36.600	36.690	32.886	5,146
2024-02-02	37.290	37.520	37.100	37.430	33.550	3,614
2024-02-01	37.580	37.580	37.198	37.330	33.460	4,645
2024-01-31	37.120	37.480	37.000	37.270	33.406	10,463
2024-01-30	37.460	37.460	37.120	37.290	33.424	7,718
2024-01-29	37.960	38.040	37.020	37.040	33.200	15,044
2024-01-26	37.290	37.820	36.920	37.290	33.424	11,792
2024-01-25	37.980	37.980	37.200	37.370	33.496	6,122
2024-01-24	37.210	37.858	37.100	37.430	33.550	14,550
2024-01-23	37.000	37.180	36.520	37.100	33.254	11,145
2024-01-22	36.200	37.100	35.980	36.770	32.958	3,853
2024-01-19	36.800	37.040	36.200	36.410	32.635	7,917
2024-01-18	36.260	36.782	36.020	36.530	32.743	288,143
2024-01-17	36.040	36.300	35.560	36.000	32.268	26,094
2024-01-16	37.000	37.100	36.300	36.410	32.635	16,417
2024-01-15	37.000	37.320	37.000	37.210	33.352	1,828
2024-01-12	36.800	37.440	36.600	36.960	33.128	30,385
2024-01-11	37.180	37.180	36.600	37.120	33.272	713,567
2024-01-10	37.290	37.300	36.800	37.210	33.352	5,657
2024-01-09	37.390	37.640	37.120	37.550	33.657	340,001
2024-01-08	37.422	37.422	36.920	37.210	33.352	7,961
2024-01-05	37.400	37.400	36.800	37.350	33.478	8,917
2024-01-04	37.460	38.080	37.460	37.920	33.989	22,675
2024-01-03	39.630	39.680	37.800	38.230	34.267	11,511
2024-01-02	39.770	39.980	39.260	39.260	35.190	12,333
2023-12-29	39.760	39.760	39.400	39.540	35.441	14,715
2023-12-28	39.750	39.800	39.380	39.710	35.593	5,105
2023-12-27	39.540	39.860	39.240	39.460	35.369	16,851
2023-12-22	39.610	39.700	39.160	39.630	35.521	7,217
2023-12-21	39.610	39.880	39.240	39.610	35.504	14,003
2023-12-20	39.500	40.120	39.420	39.420	35.333	27,507
2023-12-19	39.610	39.940	39.140	39.630	35.521	28,786
2023-12-18	39.500	40.280	39.200	39.400	35.315	51,385
2023-12-15	39.890	40.440	39.420	40.000	35.853	39,176
2023-12-14	38.010	39.740	37.740	39.610	35.504	36,990
2023-12-13	38.250	38.440	37.740	38.230	34.267	12,730
2023-12-12	37.700	38.240	37.700	37.980	34.043	11,628

← NewerPage 12 of 21 · 1,260 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.