TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	37.390	37.680	37.280	37.470	35.028	805
2025-02-17	37.210	37.800	36.340	37.020	34.608	1,620
2025-02-14	36.900	37.360	36.760	37.000	34.589	2,294
2025-02-13	36.590	36.940	36.500	36.730	34.337	1,235
2025-02-12	36.490	36.560	36.300	36.340	33.972	2,116
2025-02-11	35.770	36.480	35.500	36.380	34.009	1,367
2025-02-10	35.770	35.900	35.460	35.730	33.402	1,425
2025-02-07	36.340	36.340	35.600	35.710	33.383	1,134
2025-02-06	35.690	36.220	35.400	35.910	33.570	2,856
2025-02-05	35.400	35.620	34.900	35.110	32.822	3,937
2025-02-04	35.060	35.060	34.580	34.780	32.514	2,477
2025-02-03	34.560	35.220	34.380	35.090	32.803	3,546
2025-01-31	35.580	35.640	35.320	35.400	33.093	556
2025-01-30	34.960	35.670	34.960	35.670	33.346	3,584
2025-01-29	34.740	35.100	34.500	34.760	32.495	2,014
2025-01-28	34.400	35.160	34.200	34.990	32.710	6,678
2025-01-27	35.080	35.080	34.000	34.560	32.308	3,280
2025-01-24	34.810	35.300	34.300	35.150	32.859	1,405
2025-01-23	35.020	35.020	34.740	34.950	32.673	738
2025-01-22	34.910	35.800	34.360	35.050	32.766	783
2025-01-21	34.990	35.240	34.900	35.030	32.747	1,480
2025-01-20	34.930	35.200	34.480	34.620	32.364	3,428
2025-01-17	34.600	34.900	34.460	34.660	32.401	964
2025-01-16	34.600	34.940	34.160	34.580	32.327	1,757
2025-01-15	34.460	34.500	34.080	34.290	32.056	4,027
2025-01-14	34.870	34.900	33.940	34.330	32.093	6,576
2025-01-13	34.190	34.500	33.900	34.170	31.943	2,009
2025-01-10	34.420	34.680	34.120	34.560	32.308	1,180
2025-01-09	34.460	34.460	34.120	34.310	32.074	3,213
2025-01-08	34.600	34.960	33.960	34.350	32.112	3,037
2025-01-07	34.460	34.740	34.220	34.720	32.457	2,104
2025-01-06	34.500	34.500	33.780	34.400	32.158	9,662
2025-01-03	33.660	34.200	32.900	34.030	31.812	1,704
2025-01-02	33.660	33.860	32.660	33.840	31.635	1,972
2024-12-31	32.820	33.300	32.820	32.820	30.681	1,825
2024-12-30	33.880	33.980	32.700	33.210	31.046	2,737
2024-12-27	33.210	33.900	33.120	33.210	31.046	1,922
2024-12-24	33.450	34.000	32.580	33.250	31.083	295
2024-12-23	33.000	33.400	32.520	33.160	30.999	3,843
2024-12-20	31.680	32.800	31.680	32.410	30.298	10,909
2024-12-19	31.200	31.320	30.800	31.070	29.045	5,106
2024-12-18	30.420	31.840	30.020	31.520	29.466	2,875
2024-12-17	30.660	30.900	30.240	30.270	28.297	2,792
2024-12-16	31.170	31.200	30.700	30.950	28.933	1,415
2024-12-13	31.200	31.240	30.980	31.010	28.989	1,432
2024-12-12	31.540	31.800	30.780	30.850	28.840	944
2024-12-11	30.780	30.960	30.240	30.830	28.821	965
2024-12-10	30.990	31.140	30.640	30.970	28.952	3,762
2024-12-09	31.300	31.340	30.620	31.280	29.242	2,499
2024-12-06	30.980	31.140	30.980	31.090	29.064	2,097
2024-12-05	31.460	31.500	31.020	31.300	29.260	2,359
2024-12-04	30.820	31.480	30.820	30.910	28.896	1,989
2024-12-03	30.810	31.160	30.680	30.890	28.877	1,698
2024-12-02	30.890	31.260	30.440	30.660	28.662	4,234
2024-11-29	30.700	30.940	30.180	30.700	28.699	10,698
2024-11-28	31.010	31.160	30.700	31.090	29.064	2,828
2024-11-27	30.890	31.140	30.260	30.950	28.933	3,609
2024-11-26	31.730	31.800	30.880	31.220	29.186	4,121
2024-11-25	31.830	32.120	31.660	31.830	29.756	6,803
2024-11-22	31.610	32.200	31.560	31.950	29.868	3,702

← NewerPage 8 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.