TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.760	43.120	42.500	42.850	41.668	2,980
2026-04-27	42.500	43.540	42.500	43.170	41.979	1,008
2026-04-24	42.400	42.820	42.120	42.330	41.163	9,627
2026-04-23	42.700	42.900	42.260	42.720	41.542	2,375
2026-04-22	42.740	43.100	42.440	42.830	41.649	5,187
2026-04-21	42.500	42.720	42.320	42.500	41.328	901
2026-04-20	42.290	42.340	41.900	42.110	40.949	1,368
2026-04-17	42.040	42.660	42.040	42.210	41.046	13,232
2026-04-16	41.020	41.740	40.240	41.410	40.268	27
2026-04-15	40.940	41.320	40.940	41.080	39.947	15,317
2026-04-14	40.820	41.300	40.820	40.940	39.811	613
2026-04-13	40.040	40.540	40.040	40.240	39.130	30
2026-04-10	40.020	41.280	39.380	40.860	39.733	2,433
2026-04-09	39.260	40.240	38.660	40.200	39.091	4,750
2026-04-08	38.520	39.900	37.980	39.260	38.177	3,455
2026-04-07	37.840	38.280	37.420	38.010	36.962	6,249
2026-04-02	37.040	37.580	36.600	37.450	36.417	3,737
2026-04-01	37.210	38.340	37.197	37.470	36.437	5,549
2026-03-31	36.650	37.480	35.980	36.630	35.620	5,251
2026-03-30	36.750	37.080	36.540	37.080	36.057	3,044
2026-03-27	37.550	38.060	36.960	36.960	35.941	6,139
2026-03-26	37.800	38.240	37.800	38.090	37.039	3,541
2026-03-25	37.460	38.440	37.460	38.400	37.341	62
2026-03-24	36.980	37.660	36.580	37.160	36.135	646
2026-03-23	36.000	37.900	35.520	37.490	36.456	5,074
2026-03-20	37.210	37.840	36.880	36.900	35.882	9,743
2026-03-19	37.860	38.200	37.120	37.390	36.359	2,809
2026-03-18	38.500	39.050	38.320	39.050	37.973	772
2026-03-17	37.940	38.440	37.560	38.170	37.117	3,711
2026-03-16	38.600	38.600	37.760	38.250	37.195	784
2026-03-13	39.440	39.820	38.220	38.270	37.214	1,741
2026-03-12	39.090	39.820	38.260	39.280	38.197	11,574
2026-03-11	39.400	39.900	38.200	39.360	38.274	10,990
2026-03-10	39.300	39.720	38.300	38.870	37.798	761
2026-03-09	36.630	39.650	35.940	39.650	38.556	3,616
2026-03-06	36.840	37.600	36.060	37.060	36.038	3,266
2026-03-05	37.000	37.000	34.680	35.910	34.920	8,235
2026-03-04	36.420	38.030	36.420	38.030	36.981	44,315
2026-03-03	38.380	38.380	36.420	36.650	35.639	9,341
2026-03-02	38.130	38.880	37.420	38.370	37.312	1,700
2026-02-27	39.150	39.620	38.960	39.300	38.216	474
2026-02-26	39.300	39.880	38.440	39.850	38.751	2,503
2026-02-25	39.150	39.460	39.080	39.130	38.051	1,554
2026-02-24	39.000	39.520	39.000	39.070	37.992	330
2026-02-23	39.300	39.540	39.080	39.320	38.236	534
2026-02-20	39.320	39.780	39.320	39.440	38.352	2,585
2026-02-19	39.440	39.740	39.340	39.650	38.556	108
2026-02-18	39.520	40.460	39.520	39.730	38.634	367
2026-02-17	39.630	39.630	38.980	39.630	38.537	760
2026-02-16	39.950	39.960	39.020	39.810	38.712	112
2026-02-13	39.360	39.720	38.620	39.420	38.333	823
2026-02-12	39.790	40.880	39.480	39.480	38.391	1,185
2026-02-11	40.490	41.260	39.880	40.430	39.315	3,860
2026-02-10	40.000	40.460	40.000	40.380	39.266	2,309
2026-02-09	39.320	39.680	39.320	39.440	38.352	1,574
2026-02-06	38.970	39.400	38.660	38.890	37.817	1,027
2026-02-05	39.460	39.460	38.980	39.200	38.119	1,010
2026-02-04	39.040	39.720	39.040	39.340	38.255	9,292
2026-02-03	37.540	38.720	37.540	38.720	37.652	626
2026-02-02	37.210	37.340	36.480	37.230	36.203	1,932

← NewerPage 3 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.