TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	36.600	36.780	36.400	36.480	34.104	32,753
2024-09-04	35.960	36.660	35.800	36.640	34.253	83,877
2024-09-03	37.060	37.340	36.320	36.460	34.085	51,785
2024-09-02	37.100	37.220	36.680	37.100	34.683	41,608
2024-08-30	36.960	37.260	36.720	37.060	34.646	71,630
2024-08-29	36.300	36.920	36.180	36.820	34.422	65,146
2024-08-28	36.520	36.600	36.160	36.240	33.879	55,417
2024-08-27	36.640	36.780	36.380	36.380	34.010	35,033
2024-08-26	36.900	36.900	36.500	36.500	34.122	46,210
2024-08-23	36.860	37.180	36.700	36.860	34.459	49,265
2024-08-22	37.640	37.640	36.740	36.740	34.347	77,203
2024-08-21	37.020	37.760	36.980	37.700	35.244	89,927
2024-08-20	37.440	37.440	36.840	37.060	34.646	82,960
2024-08-19	37.160	37.340	37.020	37.260	34.833	57,614
2024-08-16	36.860	37.320	36.240	37.000	34.590	123,226
2024-08-15	36.480	36.860	36.040	36.620	34.235	121,095
2024-08-14	36.980	36.980	35.920	36.320	33.954	122,933
2024-08-13	37.000	37.000	35.400	36.620	34.235	314,741
2024-08-12	38.880	39.000	38.580	38.720	36.198	43,703
2024-08-09	38.660	38.820	38.260	38.560	36.048	42,419
2024-08-08	38.580	38.640	38.180	38.640	36.123	36,851
2024-08-07	38.240	38.900	38.120	38.760	36.235	32,722
2024-08-06	38.300	38.560	37.760	38.100	35.618	63,019
2024-08-05	37.080	38.040	36.460	37.760	35.300	137,505
2024-08-02	39.000	39.000	38.260	38.260	35.768	74,823
2024-08-01	40.560	40.560	39.020	39.080	36.534	50,310
2024-07-31	40.320	40.760	40.200	40.400	37.768	43,241
2024-07-30	40.160	40.340	39.860	40.100	37.488	30,935
2024-07-29	40.520	40.680	40.040	40.180	37.563	27,831
2024-07-26	40.540	40.660	40.200	40.380	37.750	30,981
2024-07-25	40.220	40.700	39.540	40.600	37.955	64,207
2024-07-24	40.500	41.140	40.500	40.820	38.161	32,621
2024-07-23	41.000	41.160	40.480	40.720	38.067	44,110
2024-07-22	41.440	41.500	40.900	40.940	38.273	49,925
2024-07-19	42.060	42.080	41.140	41.140	38.460	60,953
2024-07-18	42.600	42.960	42.200	42.200	39.451	58,773
2024-07-17	42.940	43.120	42.400	42.760	39.975	102,331
2024-07-16	43.440	43.720	43.000	43.140	40.330	54,333
2024-07-15	43.440	43.720	43.200	43.440	40.610	33,346
2024-07-12	42.980	43.620	42.760	43.480	40.648	42,633
2024-07-11	42.500	43.000	42.280	43.000	40.199	57,656
2024-07-10	42.600	42.740	42.320	42.420	39.657	22,943
2024-07-09	43.500	43.640	42.500	42.500	39.731	40,393
2024-07-08	43.900	44.280	43.440	43.500	40.666	47,638
2024-07-05	43.500	44.780	43.220	43.980	41.115	164,363
2024-07-04	42.000	42.380	41.960	42.120	39.376	26,164
2024-07-03	41.380	41.920	41.220	41.780	39.058	46,405
2024-07-02	41.200	41.300	40.860	41.240	38.554	25,256
2024-07-01	40.880	41.500	40.860	41.240	38.554	57,569
2024-06-28	40.880	41.240	40.620	40.720	38.067	47,901
2024-06-27	41.000	41.000	40.500	40.820	38.161	35,240
2024-06-26	41.000	41.740	40.340	40.720	38.067	100,118
2024-06-25	40.660	40.920	40.500	40.760	38.105	50,688
2024-06-24	40.200	41.000	39.960	40.820	38.161	38,146
2024-06-21	40.780	40.880	40.200	40.380	37.750	87,192
2024-06-20	39.940	40.820	39.880	40.720	38.067	50,518
2024-06-19	40.300	40.420	39.820	39.820	37.226	31,419
2024-06-18	40.320	40.600	40.240	40.300	37.675	35,449
2024-06-17	40.240	40.700	40.200	40.260	37.637	46,748
2024-06-14	40.960	41.180	39.840	40.140	37.525	81,096

← NewerPage 10 of 22 · 1,281 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
2023-04-27	1.6500 EUR
2022-04-28	1.5000 EUR
2021-05-10	1.0000 EUR
2020-05-11	1.5000 EUR
2019-05-08	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.