TKH Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	31.950	31.980	31.520	31.930	29.849	45,774
2024-11-20	32.490	32.980	31.980	32.060	29.971	1,919
2024-11-19	32.800	32.800	32.000	32.220	30.120	3,480
2024-11-18	33.620	33.620	32.660	33.040	30.887	2,077
2024-11-15	33.210	33.900	32.980	33.680	31.485	2,012
2024-11-14	32.490	33.280	32.140	33.000	30.850	5,304
2024-11-13	32.960	33.340	32.000	32.630	30.504	3,753
2024-11-12	34.000	34.000	32.500	33.180	31.018	9,101
2024-11-11	36.880	37.040	36.280	36.880	34.477	1,349
2024-11-08	36.160	36.500	36.160	36.200	33.841	650
2024-11-07	36.200	36.740	35.700	36.200	33.841	3,302
2024-11-06	36.300	37.200	36.300	36.300	33.935	1,027
2024-11-05	36.360	36.720	36.320	36.320	33.953	695
2024-11-04	36.940	36.940	36.480	36.770	34.374	1,064
2024-11-01	37.490	38.140	36.900	37.330	34.897	3,092
2024-10-31	37.700	37.740	37.240	37.550	35.103	909
2024-10-30	38.260	38.260	37.400	38.130	35.645	393
2024-10-29	38.620	38.720	38.340	38.620	36.103	7,394
2024-10-28	38.290	38.500	37.840	38.460	35.954	794
2024-10-25	37.880	38.160	37.300	37.940	35.468	2,269
2024-10-24	37.230	37.740	37.020	37.740	35.281	563
2024-10-23	37.570	37.600	37.000	37.430	34.991	433
2024-10-22	37.370	37.380	36.880	37.270	34.841	2,728
2024-10-21	38.260	38.260	37.340	37.940	35.468	5,535
2024-10-18	37.660	38.420	37.660	38.370	35.870	1,899
2024-10-17	37.800	38.340	37.600	38.090	35.608	1,771
2024-10-16	37.720	38.140	37.680	37.680	35.225	2,541
2024-10-15	38.370	38.380	37.740	38.290	35.795	898
2024-10-14	37.490	38.220	37.260	38.050	35.570	2,572
2024-10-11	37.510	37.700	37.160	37.570	35.122	5,390
2024-10-10	37.620	37.800	37.400	37.720	35.262	675
2024-10-09	37.340	37.980	37.340	37.450	35.010	1,107
2024-10-08	37.700	37.740	37.370	37.370	34.935	597
2024-10-07	38.200	38.200	37.180	37.660	35.206	524
2024-10-04	37.060	37.980	36.960	37.960	35.486	2,680
2024-10-03	37.660	37.700	36.860	36.860	34.458	1,538
2024-10-02	37.300	37.860	37.300	37.410	34.972	1,493
2024-10-01	37.900	38.260	37.300	37.330	34.897	22,635
2024-09-30	38.260	38.260	37.400	38.090	35.608	1,222
2024-09-27	38.010	38.380	37.740	37.960	35.486	1,423
2024-09-26	37.700	38.140	37.440	37.640	35.187	2,251
2024-09-25	37.100	37.500	36.720	37.450	35.010	2,235
2024-09-24	37.120	37.520	36.640	36.840	34.439	2,367
2024-09-23	37.000	37.340	36.600	36.920	34.514	745
2024-09-20	37.860	37.860	36.880	37.180	34.757	1,675
2024-09-19	37.300	38.040	37.300	37.900	35.430	2,061
2024-09-18	37.220	37.220	36.980	37.140	34.720	269,318
2024-09-17	36.630	37.240	36.400	36.840	34.439	1,612
2024-09-16	36.720	36.720	36.180	36.490	34.112	1,503
2024-09-13	36.300	36.700	35.860	36.530	34.150	1,037
2024-09-12	36.240	36.480	35.720	35.790	33.458	1,149
2024-09-11	35.890	36.100	35.440	35.810	33.476	725
2024-09-10	36.000	36.260	35.540	35.630	33.308	1,291
2024-09-09	36.060	36.280	35.780	35.890	33.551	2,251
2024-09-06	36.490	36.700	35.620	35.870	33.533	2,474
2024-09-05	36.590	36.800	36.400	36.490	34.112	1,979
2024-09-04	36.120	36.820	35.840	36.530	34.150	3,284
2024-09-03	37.290	37.320	36.400	36.670	34.280	1,521
2024-09-02	37.000	37.380	36.560	37.020	34.608	1,412
2024-08-30	36.960	37.300	36.660	36.940	34.533	7,303

← NewerPage 9 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.