TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	37.940	38.100	37.600	38.030	34.087	6,787
2023-12-08	37.700	38.041	37.520	37.550	33.657	11,585
2023-12-07	36.800	37.780	36.680	37.470	33.585	11,127
2023-12-06	36.820	37.160	36.200	36.630	32.832	11,775
2023-12-05	35.970	36.500	35.560	36.000	32.268	4,894
2023-12-04	36.750	37.020	35.760	35.830	32.115	95,435
2023-12-01	36.630	37.000	36.420	36.710	32.904	8,521
2023-11-30	37.210	38.500	36.560	36.610	32.815	34,563
2023-11-29	36.980	37.220	36.660	36.940	33.110	40,238
2023-11-28	37.180	37.180	36.560	36.860	33.039	8,067
2023-11-27	37.230	37.420	36.680	37.270	33.406	14,026
2023-11-24	36.840	36.980	36.280	36.590	32.797	6,963
2023-11-23	36.690	37.120	36.460	36.570	32.779	3,921
2023-11-22	36.770	36.770	36.500	36.770	32.958	3,340
2023-11-21	36.900	37.240	36.719	37.210	33.352	58,577
2023-11-20	37.490	37.520	36.920	37.310	33.442	157,833
2023-11-17	37.020	37.480	37.000	37.410	33.532	20,527
2023-11-16	37.000	37.420	36.420	36.960	33.128	34,019
2023-11-15	37.700	37.940	36.740	37.120	33.272	38,461
2023-11-14	37.000	37.380	35.280	37.180	33.325	37,904
2023-11-13	36.320	36.720	36.040	36.380	32.608	27,186
2023-11-10	36.410	36.540	35.000	36.340	32.573	25,010
2023-11-09	35.040	36.380	35.040	36.080	32.340	41,557
2023-11-08	35.540	35.820	34.960	35.240	31.587	25,642
2023-11-07	35.640	35.640	35.160	35.220	31.569	14,221
2023-11-06	35.850	36.020	35.300	35.630	31.936	13,183
2023-11-03	34.600	35.620	34.440	35.300	31.640	15,594
2023-11-02	34.930	35.180	34.400	34.830	31.219	74,606
2023-11-01	34.520	34.740	33.660	34.110	30.574	434,700
2023-10-31	33.820	34.640	33.820	34.460	30.887	20,585
2023-10-30	34.810	35.060	33.680	33.860	30.350	9,350
2023-10-27	34.890	35.240	34.600	34.870	31.255	21,224
2023-10-26	34.990	35.520	34.020	34.910	31.291	11,788
2023-10-25	34.990	35.240	34.780	35.070	31.434	13,558
2023-10-24	35.300	35.520	35.140	35.460	31.784	9,698
2023-10-23	35.620	35.620	35.000	35.150	31.506	7,226
2023-10-20	34.940	35.720	34.940	35.240	31.587	18,700
2023-10-19	35.090	35.500	34.820	35.110	31.470	5,966
2023-10-18	36.080	36.400	35.042	35.110	31.470	6,341
2023-10-17	36.690	36.940	35.600	36.080	32.340	11,841
2023-10-16	37.370	37.560	36.460	36.530	32.743	14,173
2023-10-13	37.290	38.540	36.900	36.960	33.128	23,374
2023-10-12	37.490	37.800	37.299	37.720	33.809	45,260
2023-10-11	37.490	38.060	36.900	37.250	33.388	19,921
2023-10-10	37.800	37.800	36.620	37.370	33.496	21,458
2023-10-09	36.740	37.480	36.740	36.920	33.092	64,034
2023-10-06	36.490	37.259	36.480	37.230	33.370	48,331
2023-10-05	36.780	36.780	36.380	36.430	32.653	29,927
2023-10-04	35.810	36.220	35.800	35.930	32.205	6,615
2023-10-03	36.780	36.780	36.220	36.220	32.465	5,519
2023-10-02	37.490	37.980	36.880	37.160	33.308	13,645
2023-09-29	37.940	37.940	37.280	37.550	33.657	20,232
2023-09-28	36.360	36.360	35.760	36.280	32.519	20,285
2023-09-27	36.620	36.620	36.262	36.360	32.590	7,615
2023-09-26	36.660	36.660	36.100	36.300	32.537	15,671
2023-09-25	37.380	37.380	36.500	36.670	32.868	17,053
2023-09-22	37.600	37.600	37.220	37.250	33.388	12,046
2023-09-21	38.020	38.020	37.398	38.010	34.069	12,047
2023-09-20	37.940	38.540	37.940	38.370	34.392	26,594
2023-09-19	37.310	37.480	36.960	37.040	33.200	9,459

← NewerPage 13 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.