TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	36.100	36.880	35.600	35.610	34.628	2,366
2025-08-08	35.600	36.140	35.600	36.120	35.124	284
2025-08-07	35.280	35.920	35.280	35.830	34.842	2,176
2025-08-06	35.380	35.800	35.200	35.200	34.229	844
2025-08-05	35.540	35.740	34.880	35.630	34.647	154
2025-08-04	35.500	35.880	35.380	35.580	34.599	230
2025-08-01	36.000	36.100	35.200	35.460	34.482	608
2025-07-31	36.940	37.020	35.980	36.240	35.240	571
2025-07-30	36.710	36.960	36.500	36.690	35.678	9,153
2025-07-29	36.700	37.040	36.700	36.860	35.843	958
2025-07-28	37.270	37.960	36.700	37.120	36.096	334
2025-07-25	37.280	37.280	36.640	37.040	36.018	13,643
2025-07-24	37.510	37.960	36.860	37.080	36.057	110
2025-07-23	37.620	38.160	37.620	38.030	36.981	592
2025-07-22	38.110	38.180	37.360	37.550	36.514	488
2025-07-21	38.620	38.660	38.130	38.130	37.078	35
2025-07-18	38.850	39.180	38.480	38.740	37.672	7,318
2025-07-17	38.000	38.800	38.000	38.440	37.380	903
2025-07-16	38.230	38.520	37.700	37.700	36.660	403
2025-07-15	38.580	39.100	38.240	38.350	37.292	137
2025-07-14	38.160	38.380	38.160	38.370	37.312	1,663
2025-07-11	38.820	38.820	38.380	38.680	37.613	13,040
2025-07-10	38.190	39.080	38.180	38.950	37.876	1,218
2025-07-09	38.210	38.520	38.060	38.130	37.078	579
2025-07-08	37.900	38.900	37.280	37.980	36.932	192
2025-07-07	38.090	38.160	37.320	37.940	36.894	66
2025-07-04	38.500	38.640	37.940	38.370	37.312	11,785
2025-07-03	38.950	39.280	38.600	39.150	38.070	1,624
2025-07-02	38.850	38.940	38.480	38.500	37.438	2,287
2025-07-01	38.810	38.880	38.180	38.560	37.496	3,790
2025-06-30	38.870	39.780	38.840	38.870	37.798	540
2025-06-27	38.010	38.940	37.980	38.780	37.710	2,292
2025-06-26	37.100	37.820	36.440	37.640	36.602	594
2025-06-25	37.290	37.940	37.020	37.230	36.203	701
2025-06-24	36.960	37.220	36.900	36.960	35.941	372
2025-06-23	36.140	36.560	36.140	36.450	35.445	4,576
2025-06-20	36.590	36.820	36.500	36.770	35.756	503
2025-06-19	36.940	37.120	36.400	36.840	35.824	77
2025-06-18	37.330	38.280	36.900	37.080	36.057	551
2025-06-17	37.960	37.960	37.560	37.760	36.719	933
2025-06-16	37.570	38.420	37.520	38.130	37.078	529
2025-06-13	38.080	38.080	37.480	37.820	36.777	16,763
2025-06-12	38.740	39.440	38.120	38.130	37.078	289
2025-06-11	38.480	39.040	38.360	39.030	37.954	926
2025-06-10	37.920	38.380	37.780	37.920	36.874	668
2025-06-09	37.210	38.160	36.740	37.450	36.417	269
2025-06-06	37.820	37.940	37.600	37.760	36.719	223
2025-06-05	37.430	38.320	37.320	37.470	36.437	247
2025-06-04	37.490	37.740	36.780	37.550	36.514	160
2025-06-03	37.550	37.740	36.880	37.100	36.077	2,013
2025-06-02	37.900	38.080	37.440	37.840	36.796	3,026
2025-05-30	38.090	38.280	37.820	38.030	36.981	2,321
2025-05-29	37.800	38.360	37.620	37.860	36.816	207
2025-05-28	36.780	37.720	36.780	37.450	36.417	641
2025-05-27	37.060	37.320	36.720	37.060	36.038	132,462
2025-05-23	36.800	37.440	35.880	36.280	35.279	679
2025-05-22	37.000	37.040	36.560	37.040	36.018	1,058
2025-05-21	37.460	37.460	36.660	37.330	36.300	868
2025-05-20	37.210	37.380	37.000	37.140	36.116	90
2025-05-19	37.320	37.320	36.300	37.060	36.038	135,815

← NewerPage 6 of 22 · 1,261 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.