TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	38.400	40.080	38.400	39.830	38.731	48,670
2025-11-03	38.580	38.580	37.800	37.940	36.894	839
2025-10-31	38.440	38.740	38.320	38.620	37.555	554
2025-10-30	38.600	38.900	38.440	38.640	37.574	1,661
2025-10-29	38.600	39.080	38.540	38.720	37.652	3,433
2025-10-28	38.500	38.680	38.140	38.560	37.496	7,512
2025-10-27	38.810	39.060	38.200	38.970	37.895	680
2025-10-24	38.890	39.200	38.580	39.070	37.992	1,160
2025-10-23	38.500	39.080	38.160	38.850	37.778	3,743
2025-10-22	38.120	38.580	38.120	38.400	37.341	419
2025-10-21	37.380	38.080	37.380	37.900	36.855	3,709
2025-10-20	37.490	37.720	37.100	37.230	36.203	672
2025-10-17	36.550	37.100	35.920	37.100	36.077	708
2025-10-16	37.140	37.720	36.160	36.840	35.824	1,879
2025-10-15	37.100	37.210	36.800	37.210	36.184	509
2025-10-14	37.210	37.680	36.140	36.750	35.736	2,683
2025-10-13	36.800	37.300	36.800	37.080	36.057	1,114
2025-10-10	37.370	37.620	36.800	37.020	35.999	1,890
2025-10-09	37.370	38.040	37.200	37.680	36.641	2,879
2025-10-08	37.490	37.900	37.300	37.570	36.534	1,239
2025-10-07	37.640	37.880	37.640	37.840	36.796	1,382
2025-10-06	37.960	38.100	37.500	37.900	36.855	1,093
2025-10-03	37.740	38.020	37.540	37.600	36.563	592
2025-10-02	36.710	37.640	36.340	37.620	36.582	2,937
2025-10-01	36.900	36.900	36.300	36.550	35.542	1,575
2025-09-30	36.900	36.920	36.300	36.550	35.542	134
2025-09-29	35.580	37.000	35.580	36.670	35.659	4,033
2025-09-26	34.990	35.200	34.460	34.460	33.510	997
2025-09-25	35.790	37.500	34.400	34.810	33.850	7,036
2025-09-24	34.400	34.740	33.760	33.900	32.965	2,408
2025-09-23	34.010	34.780	33.500	34.540	33.587	801
2025-09-22	33.920	33.920	33.600	33.760	32.829	1,130
2025-09-19	34.400	35.000	33.560	33.760	32.829	8,567
2025-09-18	33.860	34.440	33.860	34.400	33.451	2,901
2025-09-17	33.740	33.920	33.500	33.700	32.771	179
2025-09-16	34.070	34.160	33.540	33.800	32.868	733
2025-09-15	33.700	34.100	33.680	33.720	32.790	6,399
2025-09-12	33.960	34.340	32.800	34.150	33.208	707
2025-09-11	33.940	34.640	33.320	33.980	33.043	2,944
2025-09-10	34.400	34.480	33.640	34.330	33.383	446
2025-09-09	34.070	35.080	33.660	34.520	33.568	93
2025-09-08	33.860	34.600	33.520	34.030	33.091	223
2025-09-05	34.150	34.260	33.520	33.980	33.043	679
2025-09-04	33.800	34.120	33.800	33.880	32.946	261
2025-09-03	33.840	34.120	33.840	34.010	33.072	1,816
2025-09-02	34.440	34.640	33.780	34.030	33.091	321
2025-09-01	34.830	35.340	33.980	34.580	33.626	113
2025-08-29	35.400	35.700	34.580	34.740	33.782	639
2025-08-28	35.200	35.500	34.820	35.280	34.307	64
2025-08-27	34.890	35.120	34.680	34.910	33.947	286
2025-08-26	34.930	34.940	34.560	34.780	33.821	1,285
2025-08-22	34.350	34.820	34.300	34.460	33.510	780
2025-08-21	34.350	34.360	34.160	34.270	33.325	1,978
2025-08-20	34.380	34.380	34.160	34.190	33.247	483
2025-08-19	33.980	34.440	33.940	34.130	33.189	2,666
2025-08-18	33.860	33.860	33.500	33.720	32.790	986
2025-08-15	33.700	34.100	33.340	34.010	33.072	3,202
2025-08-14	33.660	33.800	33.200	33.350	32.430	1,807
2025-08-13	33.900	34.720	33.400	33.660	32.732	4,735
2025-08-12	34.360	34.360	32.520	33.760	32.829	20,795

← NewerPage 5 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.