TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.480	43.580	42.480	43.380	43.380	4,570
2026-07-22	42.760	43.420	42.760	43.420	43.420	506
2026-07-21	42.210	44.000	41.600	42.500	42.500	2,320
2026-07-20	42.930	44.000	41.780	42.560	42.560	548
2026-07-17	43.800	43.800	42.580	42.870	42.870	2,732
2026-07-16	43.380	43.800	43.380	43.610	43.610	935
2026-07-15	43.280	43.400	42.900	43.010	43.010	552
2026-07-14	42.780	43.180	42.700	42.970	42.970	81
2026-07-13	42.250	42.940	41.420	42.370	42.370	237
2026-07-10	43.200	43.240	42.660	42.970	42.970	6
2026-07-09	42.440	43.160	42.240	42.990	42.990	5,700
2026-07-08	42.820	42.820	41.840	41.840	41.840	263
2026-07-07	43.340	43.780	42.780	42.930	42.930	3,967
2026-07-06	43.810	43.880	43.140	43.650	43.650	8,675
2026-07-03	43.260	43.930	43.240	43.930	43.930	4,128
2026-07-02	43.960	43.960	42.760	43.360	43.360	4,129
2026-07-01	43.280	43.800	43.280	43.320	43.320	663
2026-06-30	43.690	43.810	43.360	43.810	43.810	4,137
2026-06-29	43.500	43.860	43.240	43.710	43.710	597
2026-06-26	43.400	43.780	42.880	43.400	43.400	5,051
2026-06-25	42.990	43.120	42.760	43.050	43.050	532
2026-06-24	43.360	43.380	42.500	42.560	42.560	2,929
2026-06-23	44.220	44.220	43.200	43.200	43.200	980
2026-06-22	44.920	44.920	44.240	44.590	44.590	607
2026-06-19	44.550	44.940	44.320	44.860	44.860	5
2026-06-18	44.800	44.900	44.280	44.590	44.590	6,326
2026-06-17	44.730	44.960	44.360	44.960	44.960	6
2026-06-16	44.960	45.220	44.280	44.630	44.630	913
2026-06-15	44.400	45.420	44.400	44.690	44.690	3,054
2026-06-12	43.710	44.440	43.320	44.000	44.000	1,337
2026-06-11	43.240	43.560	43.240	43.400	43.400	1,312
2026-06-10	43.420	44.240	43.160	43.690	43.690	4,722
2026-06-09	43.440	43.920	43.060	43.150	43.150	1,204
2026-06-08	43.670	44.320	43.340	43.890	43.890	833
2026-06-05	45.210	45.300	44.040	44.040	44.040	6,334
2026-06-04	45.510	46.000	44.820	45.200	45.200	1,032
2026-06-03	46.050	46.080	45.480	45.840	45.840	869
2026-06-02	45.520	46.720	45.520	46.030	46.030	653
2026-06-01	46.090	46.300	45.360	45.400	45.400	10,620
2026-05-29	46.970	46.980	45.760	46.320	46.320	358
2026-05-28	46.400	47.000	45.620	46.580	46.580	174
2026-05-27	47.050	48.240	46.320	46.660	46.660	1,617
2026-05-26	47.610	47.720	47.200	47.360	47.360	1,139
2026-05-22	46.620	46.920	46.460	46.600	46.600	12,769
2026-05-21	46.370	47.060	45.820	46.280	46.280	2,188
2026-05-20	45.080	46.240	44.460	45.980	45.980	1,469
2026-05-19	46.500	47.380	45.100	45.180	45.180	4,238
2026-05-18	46.700	47.240	46.700	46.910	46.910	2,386
2026-05-15	47.790	48.500	46.600	47.820	47.820	694
2026-05-14	48.200	49.240	47.960	49.240	47.890	54,124
2026-05-13	47.220	48.740	46.020	48.140	46.820	10,995
2026-05-12	47.090	47.620	46.140	46.340	45.070	8,067
2026-05-11	46.560	46.920	46.560	46.800	45.517	573
2026-05-08	45.800	47.000	44.940	46.460	45.179	4,584
2026-05-07	45.430	46.440	44.640	45.660	44.401	1,291
2026-05-06	45.080	45.700	45.080	45.700	44.440	5,411
2026-05-05	43.850	44.860	42.300	44.840	43.603	4,157
2026-05-01	43.280	43.280	43.280	43.280	42.086	0
2026-04-30	42.740	43.580	42.300	43.280	42.086	2,562
2026-04-29	42.830	43.300	42.740	42.740	41.561	93,148

← NewerPage 2 of 22 · 1,264 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.