TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	37.000	37.120	36.720	37.020	35.999	143
2026-01-29	37.510	37.600	37.000	37.080	36.057	4,470
2026-01-28	37.210	37.740	37.120	37.370	36.339	1,155
2026-01-27	36.940	37.240	36.800	37.040	36.018	1,021
2026-01-26	37.210	37.300	36.740	36.960	35.941	2,650
2026-01-23	37.060	37.540	36.940	37.160	36.135	619
2026-01-22	36.860	37.360	36.720	36.920	35.902	1,049
2026-01-21	36.200	36.760	35.320	36.610	35.600	2,825
2026-01-20	36.280	36.280	35.880	36.120	35.124	591
2026-01-19	37.000	37.000	36.100	36.510	35.503	2,307
2026-01-16	37.160	37.620	37.160	37.410	36.378	645
2026-01-15	37.100	37.500	37.000	37.140	36.116	1,125
2026-01-14	37.000	37.200	36.780	36.900	35.882	485
2026-01-13	37.000	37.100	36.600	36.860	35.843	681
2026-01-12	37.000	37.060	36.700	37.000	35.980	969
2026-01-09	36.860	37.140	36.800	37.020	35.999	2,980
2026-01-08	37.450	37.800	36.800	36.980	35.960	1,510
2026-01-07	37.700	37.700	37.500	37.570	36.534	1,563
2026-01-06	37.900	38.180	37.000	37.370	36.339	4,018
2026-01-05	37.340	37.980	37.340	37.980	36.932	2,292
2026-01-02	36.530	37.340	35.860	36.750	35.736	1,980
2025-12-31	36.490	36.740	35.820	36.590	35.581	4
2025-12-30	36.490	37.260	35.820	36.430	35.425	1,873
2025-12-29	36.360	36.860	36.360	36.380	35.377	864
2025-12-24	36.450	36.620	36.300	36.410	35.406	1,007
2025-12-23	36.340	36.680	36.340	36.570	35.561	3,138
2025-12-22	36.100	36.600	36.100	36.340	35.338	11,833
2025-12-19	36.140	36.500	36.140	36.410	35.406	21,732
2025-12-18	36.200	36.520	36.200	36.320	35.318	29,493
2025-12-17	36.710	36.980	36.200	36.570	35.561	691
2025-12-16	37.000	37.320	36.660	36.960	35.941	2,668
2025-12-15	37.160	37.840	37.100	37.430	36.398	2,505
2025-12-12	37.560	37.960	37.560	37.600	36.563	48
2025-12-11	37.700	37.760	37.140	37.430	36.398	753
2025-12-10	37.530	37.820	37.260	37.550	36.514	656
2025-12-09	37.720	38.240	37.620	37.900	36.855	29
2025-12-08	38.090	38.220	37.740	38.010	36.962	237
2025-12-05	38.040	38.440	38.040	38.050	37.001	2,094
2025-12-04	38.010	38.420	37.760	38.310	37.253	3,288
2025-12-03	37.700	38.200	37.700	37.880	36.835	417
2025-12-02	38.090	38.340	37.500	38.150	37.098	158
2025-12-01	38.330	38.460	37.740	37.980	36.932	341
2025-11-28	38.400	39.120	37.600	38.190	37.137	162
2025-11-27	38.290	38.380	38.040	38.150	37.098	4,493
2025-11-26	37.800	38.260	37.800	37.860	36.816	1,741
2025-11-25	37.490	37.920	37.200	37.720	36.680	394
2025-11-24	36.960	37.480	36.960	37.310	36.281	748
2025-11-21	37.000	37.140	36.240	36.800	35.785	4,215
2025-11-20	37.760	37.860	37.180	37.510	36.475	9,209
2025-11-19	37.490	37.680	36.400	37.680	36.641	92,783
2025-11-18	37.390	37.780	37.120	37.450	36.417	2,905
2025-11-17	38.820	38.820	37.840	37.980	36.932	7,314
2025-11-14	38.850	39.000	38.080	38.130	37.078	1,378
2025-11-13	39.060	39.920	39.060	39.150	38.070	3,181
2025-11-12	38.620	38.620	37.980	38.170	37.117	1,248
2025-11-11	39.280	39.280	37.120	38.500	37.438	3,059
2025-11-10	38.100	38.620	38.100	38.190	37.137	1,406
2025-11-07	38.500	38.540	37.860	38.290	37.234	1,025
2025-11-06	38.600	38.800	38.080	38.090	37.039	3,262
2025-11-05	39.400	39.400	38.580	38.740	37.672	387

← NewerPage 4 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.