TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	36.800	36.900	36.560	36.760	32.949	55,331
2024-03-15	37.000	37.060	36.640	36.780	32.967	82,241
2024-03-14	37.300	37.400	36.900	36.940	33.111	88,457
2024-03-13	37.300	37.360	37.000	37.220	33.362	56,336
2024-03-12	37.140	37.340	36.880	37.340	33.469	77,142
2024-03-11	37.440	37.600	36.940	37.140	33.290	118,507
2024-03-08	38.600	38.600	37.280	37.720	33.810	204,014
2024-03-07	38.360	38.880	37.900	38.580	34.581	110,400
2024-03-06	37.200	38.520	37.160	38.440	34.455	209,685
2024-03-05	40.000	40.320	36.620	37.120	33.272	513,863
2024-03-04	39.280	39.840	38.900	39.320	35.244	165,097
2024-03-01	38.880	39.100	38.420	39.100	35.047	82,212
2024-02-29	38.200	38.740	38.080	38.580	34.581	73,032
2024-02-28	38.720	39.000	37.680	38.100	34.151	79,326
2024-02-27	38.720	39.280	38.720	39.080	35.029	50,413
2024-02-26	38.320	38.880	38.320	38.760	34.742	33,128
2024-02-23	38.820	38.840	38.180	38.680	34.670	52,925
2024-02-22	38.200	38.600	38.200	38.460	34.473	43,077
2024-02-21	37.900	38.000	37.680	37.760	33.846	21,122
2024-02-20	38.040	38.060	37.320	37.700	33.792	30,024
2024-02-19	38.240	38.280	37.880	38.040	34.097	25,944
2024-02-16	38.300	38.780	38.020	38.340	34.366	72,729
2024-02-15	38.000	38.100	37.800	38.020	34.079	40,281
2024-02-14	36.980	37.880	36.660	37.820	33.900	60,977
2024-02-13	37.540	37.580	36.720	37.060	33.218	46,598
2024-02-12	37.180	38.100	37.180	37.660	33.756	56,123
2024-02-09	36.660	37.140	36.480	37.100	33.254	50,238
2024-02-08	36.000	36.500	35.940	36.500	32.716	76,070
2024-02-07	36.900	36.900	35.700	35.940	32.214	108,850
2024-02-06	36.620	36.880	36.400	36.820	33.003	60,694
2024-02-05	37.120	37.120	36.600	36.680	32.878	61,657
2024-02-02	37.300	37.580	37.100	37.120	33.272	31,498
2024-02-01	37.260	37.600	37.180	37.200	33.344	46,351
2024-01-31	37.120	37.520	37.000	37.420	33.541	64,750
2024-01-30	37.200	37.440	37.100	37.160	33.308	40,759
2024-01-29	37.760	37.760	37.020	37.120	33.272	43,308
2024-01-26	37.300	37.820	36.880	37.800	33.882	77,719
2024-01-25	37.920	37.920	37.180	37.440	33.559	75,804
2024-01-24	37.360	37.860	37.040	37.860	33.935	80,250
2024-01-23	37.080	37.140	36.440	37.000	33.165	56,187
2024-01-22	36.500	37.000	36.500	36.840	33.021	49,218
2024-01-19	36.960	36.960	36.200	36.200	32.448	31,109
2024-01-18	36.140	36.780	35.960	36.780	32.967	37,036
2024-01-17	36.000	36.000	35.600	35.920	32.197	82,831
2024-01-16	36.980	37.040	36.300	36.300	32.537	80,000
2024-01-15	37.140	37.460	36.960	37.100	33.254	31,757
2024-01-12	36.800	37.440	36.800	37.140	33.290	94,990
2024-01-11	37.180	37.200	36.600	36.600	32.806	120,665
2024-01-10	37.220	37.220	36.820	36.900	33.075	36,362
2024-01-09	37.440	37.600	37.100	37.280	33.416	34,645
2024-01-08	37.220	37.420	36.780	37.420	33.541	49,815
2024-01-05	37.360	37.420	36.720	37.360	33.487	64,938
2024-01-04	37.640	38.000	37.420	37.660	33.756	86,592
2024-01-03	39.400	39.460	37.820	38.080	34.133	121,165
2024-01-02	39.760	39.960	39.260	39.540	35.441	80,845
2023-12-29	39.800	39.800	39.400	39.500	35.405	40,391
2023-12-28	39.760	39.780	39.340	39.580	35.477	44,084
2023-12-27	39.600	39.740	39.300	39.640	35.531	73,083
2023-12-22	39.600	39.700	39.220	39.480	35.388	69,717
2023-12-21	39.600	39.820	39.140	39.680	35.567	56,068

← NewerPage 12 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.