TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	38.910	39.200	38.520	38.810	36.281	1,867
2025-05-15	38.740	38.960	38.440	38.620	36.103	548
2025-05-14	38.420	38.760	38.020	38.580	36.066	7,451
2025-05-13	37.490	38.500	36.820	38.500	35.991	868
2025-05-12	36.860	37.660	36.750	36.750	34.355	1,892
2025-05-09	36.410	36.700	36.320	36.650	34.262	2,283
2025-05-08	36.490	36.900	36.040	36.730	34.337	2,870
2025-05-07	35.500	36.100	35.100	35.790	33.458	178
2025-05-06	36.180	36.840	34.900	35.610	33.289	1,720
2025-05-02	35.090	35.630	34.980	35.630	33.308	1,229
2025-05-01	34.290	34.290	34.290	34.290	32.056	0
2025-04-30	34.810	34.960	34.180	34.290	32.056	83
2025-04-29	35.160	35.160	34.500	34.950	32.673	67
2025-04-28	36.100	36.420	35.060	35.090	32.803	700
2025-04-25	35.200	36.000	34.300	35.260	32.962	1,282
2025-04-24	35.300	35.300	34.660	34.810	32.542	110
2025-04-23	34.190	35.400	34.100	35.280	32.981	8,110
2025-04-22	34.520	34.900	33.300	34.010	31.794	197
2025-04-17	34.780	34.860	34.400	34.660	32.401	572
2025-04-16	34.540	34.900	33.880	34.460	32.214	94
2025-04-15	35.200	35.320	34.680	34.990	32.710	53
2025-04-14	34.640	35.260	34.180	35.050	32.766	417
2025-04-11	33.920	34.500	33.100	33.780	31.579	330
2025-04-10	36.000	36.460	33.320	33.760	31.560	851
2025-04-09	33.020	33.400	32.700	33.350	31.177	221
2025-04-08	33.600	33.840	33.100	33.720	31.523	219
2025-04-07	31.050	33.600	30.300	32.470	30.354	2,230
2025-04-04	34.990	35.180	32.620	32.940	30.793	4,804
2025-04-03	35.320	35.860	34.680	35.070	32.785	1,066
2025-04-02	36.000	36.180	35.670	35.890	33.551	2,354
2025-04-01	36.490	36.560	36.000	36.380	34.009	1,370
2025-03-31	37.480	37.480	36.200	36.630	34.243	1,257
2025-03-28	38.110	38.400	37.700	37.700	35.243	1,922
2025-03-27	38.400	38.620	38.120	38.440	35.935	2,544
2025-03-26	38.500	39.000	38.500	38.600	36.085	2,265
2025-03-25	38.090	38.620	37.920	38.110	35.627	1,062
2025-03-24	38.600	38.840	38.000	38.190	35.701	1,306
2025-03-21	38.720	39.020	38.420	38.440	35.935	2,426
2025-03-20	39.610	40.580	38.820	39.200	36.646	1,532
2025-03-19	40.320	40.600	39.400	39.580	37.001	1,460
2025-03-18	39.580	40.380	39.440	40.180	37.562	3,035
2025-03-17	39.080	39.620	39.080	39.340	36.776	2,622
2025-03-14	38.010	38.980	37.700	38.830	36.300	2,530
2025-03-13	38.600	39.500	37.480	37.640	35.187	4,755
2025-03-12	38.740	39.100	38.260	38.420	35.916	1,278
2025-03-11	38.540	39.740	38.540	39.260	36.702	2,595
2025-03-10	38.890	39.500	38.020	38.150	35.664	1,442
2025-03-07	38.900	38.900	37.780	38.640	36.122	2,341
2025-03-06	38.010	39.140	37.140	38.620	36.103	5,632
2025-03-05	37.100	38.800	36.480	38.400	35.898	2,334
2025-03-04	37.000	38.300	36.460	36.980	34.570	8,589
2025-03-03	37.040	37.880	36.940	37.660	35.206	1,732
2025-02-28	37.020	37.660	36.080	37.210	34.785	22,549
2025-02-27	38.190	38.380	37.450	37.450	35.010	2,987
2025-02-26	37.900	38.260	37.820	37.840	35.374	12,974
2025-02-25	37.000	37.920	37.000	37.600	35.150	65,515
2025-02-24	37.230	37.840	37.020	37.430	34.991	64,317
2025-02-21	37.470	37.680	36.100	37.290	34.860	2,245
2025-02-20	37.320	37.720	37.320	37.330	34.897	3,600
2025-02-19	37.410	38.320	37.240	37.490	35.047	2,141

← NewerPage 7 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.