TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	40.960	41.180	39.840	40.140	37.525	81,096
2024-06-13	42.240	42.240	41.000	41.000	38.329	80,070
2024-06-12	41.860	42.520	41.700	42.380	39.619	48,589
2024-06-11	42.500	42.660	41.760	41.760	39.040	78,047
2024-06-10	42.180	42.680	42.100	42.400	39.638	25,390
2024-06-07	42.660	42.780	42.300	42.600	39.825	48,782
2024-06-06	42.940	43.060	42.440	42.680	39.900	47,771
2024-06-05	42.600	42.940	42.320	42.940	40.143	37,032
2024-06-04	42.740	42.920	42.440	42.440	39.675	40,395
2024-06-03	43.120	43.300	42.720	42.920	40.124	49,920
2024-05-31	42.800	43.040	42.560	42.840	40.049	112,041
2024-05-30	42.660	43.240	42.540	43.100	40.292	42,782
2024-05-29	43.700	43.700	42.680	42.840	40.049	118,813
2024-05-28	43.460	43.820	43.280	43.720	40.872	69,966
2024-05-27	42.580	43.400	42.560	43.300	40.479	78,253
2024-05-24	42.000	43.140	41.500	42.540	39.769	230,332
2024-05-23	41.120	41.240	40.740	41.040	38.367	66,509
2024-05-22	40.880	41.040	40.640	41.040	38.367	29,948
2024-05-21	41.360	41.720	40.660	40.800	38.142	64,700
2024-05-20	41.200	41.420	40.940	41.240	38.554	38,235
2024-05-17	40.580	41.200	40.420	41.200	38.516	75,413
2024-05-16	40.700	40.700	40.220	40.660	38.011	53,686
2024-05-15	40.220	40.680	39.860	40.400	37.768	132,593
2024-05-14	39.540	39.740	39.260	39.720	37.133	59,416
2024-05-13	39.600	39.600	39.260	39.440	36.871	45,549
2024-05-10	40.000	40.140	39.200	39.500	36.927	105,968
2024-05-09	40.040	40.360	39.560	39.800	37.207	113,882
2024-05-08	41.500	42.000	41.140	41.260	36.983	125,812
2024-05-07	41.540	41.680	40.800	41.600	37.288	102,468
2024-05-06	39.000	41.700	38.320	41.040	36.786	208,272
2024-05-03	39.920	40.620	39.820	39.940	35.800	94,168
2024-05-02	40.720	40.720	39.460	39.860	35.728	91,798
2024-04-30	41.000	41.100	40.560	40.560	36.356	64,096
2024-04-29	39.960	41.180	39.900	41.000	36.750	90,003
2024-04-26	39.720	39.940	39.500	39.560	35.459	52,382
2024-04-25	39.840	40.020	39.380	39.420	35.334	66,245
2024-04-24	40.020	40.580	39.860	39.860	35.728	75,145
2024-04-23	40.420	40.420	39.680	39.860	35.728	50,906
2024-04-22	40.300	40.500	39.380	40.120	35.961	59,790
2024-04-19	40.480	40.660	40.180	40.200	36.033	44,014
2024-04-18	40.780	40.820	40.400	40.680	36.463	42,192
2024-04-17	40.220	40.780	40.220	40.420	36.230	47,927
2024-04-16	40.080	40.460	39.920	40.400	36.212	54,885
2024-04-15	40.680	41.000	40.420	40.700	36.481	57,997
2024-04-12	41.640	41.760	40.540	40.720	36.499	63,316
2024-04-11	41.200	41.740	41.060	41.200	36.929	104,849
2024-04-10	40.800	41.480	40.680	41.200	36.929	113,279
2024-04-09	40.640	41.140	40.380	40.600	36.391	73,965
2024-04-08	39.600	40.640	39.420	40.640	36.427	134,218
2024-04-05	39.140	39.560	39.020	39.420	35.334	72,495
2024-04-04	39.320	39.580	39.220	39.580	35.477	65,623
2024-04-03	38.800	39.220	38.040	39.220	35.154	120,073
2024-04-02	39.520	39.920	38.700	38.700	34.688	107,556
2024-03-28	39.200	39.560	39.000	39.500	35.405	66,467
2024-03-27	38.900	39.240	38.900	39.140	35.083	56,959
2024-03-26	38.740	39.280	38.680	39.240	35.172	96,440
2024-03-25	38.160	38.600	37.880	38.600	34.599	76,601
2024-03-22	37.700	38.340	37.700	38.020	34.079	76,413
2024-03-21	37.340	37.780	37.080	37.780	33.864	118,741
2024-03-20	36.600	37.340	36.480	36.940	33.111	443,226

← NewerPage 11 of 22 · 1,285 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.