TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.020	43.420	42.700	42.980	42.980	46,149
2026-07-23	43.300	43.640	43.100	43.300	43.300	45,129
2026-07-22	42.500	43.400	42.500	43.300	43.300	37,262
2026-07-21	42.480	43.000	42.460	42.980	42.980	44,106
2026-07-20	42.800	42.820	42.300	42.440	42.440	36,461
2026-07-17	43.500	43.700	42.400	42.940	42.940	100,718
2026-07-16	43.720	43.860	43.240	43.860	43.860	74,073
2026-07-15	43.280	43.420	42.960	43.240	43.240	47,912
2026-07-14	43.000	43.200	42.600	42.840	42.840	34,836
2026-07-13	42.240	42.980	42.240	42.980	42.980	42,681
2026-07-10	43.080	43.080	42.540	42.780	42.780	28,958
2026-07-09	42.560	43.280	42.460	43.080	43.080	60,190
2026-07-08	43.000	43.000	41.800	42.180	42.180	66,991
2026-07-07	43.500	43.680	42.660	42.660	42.660	75,770
2026-07-06	43.620	43.880	43.160	43.880	43.880	45,882
2026-07-03	43.400	43.960	43.160	43.820	43.820	45,492
2026-07-02	43.560	43.560	42.760	42.880	42.880	69,663
2026-07-01	43.240	43.960	43.200	43.880	43.880	57,309
2026-06-30	43.700	44.000	43.220	43.660	43.660	35,211
2026-06-29	43.620	43.960	43.160	43.560	43.560	59,251
2026-06-26	43.560	43.860	42.840	43.620	43.620	109,339
2026-06-25	43.000	43.300	42.560	42.880	42.880	43,191
2026-06-24	43.360	43.500	42.500	43.040	43.040	67,401
2026-06-23	44.200	44.200	43.200	43.300	43.300	62,258
2026-06-22	44.800	44.800	44.300	44.720	44.720	66,374
2026-06-19	44.500	44.940	44.260	44.500	44.500	74,916
2026-06-18	44.800	44.820	44.280	44.700	44.700	38,400
2026-06-17	44.500	45.000	44.360	44.740	44.740	46,837
2026-06-16	44.780	45.360	44.300	44.340	44.340	100,809
2026-06-15	44.520	45.420	44.420	44.560	44.560	95,612
2026-06-12	43.380	44.000	43.320	44.000	44.000	62,899
2026-06-11	43.240	43.780	43.100	43.240	43.240	56,648
2026-06-10	43.200	44.340	43.060	43.500	43.500	95,536
2026-06-09	43.600	43.900	43.000	43.120	43.120	64,362
2026-06-08	43.500	44.040	43.160	43.780	43.780	103,639
2026-06-05	45.000	45.100	43.940	44.100	44.100	64,762
2026-06-04	45.800	45.800	44.760	45.200	45.200	84,261
2026-06-03	45.940	46.220	45.420	45.900	45.900	66,902
2026-06-02	45.700	46.080	45.500	46.080	46.080	86,378
2026-06-01	46.100	46.280	45.400	45.580	45.580	82,614
2026-05-29	46.660	46.700	45.980	46.100	46.100	115,903
2026-05-28	46.560	47.100	46.420	46.460	46.460	79,463
2026-05-27	47.360	47.460	46.520	46.520	46.520	124,638
2026-05-26	47.560	47.720	47.180	47.380	47.380	122,071
2026-05-25	47.100	47.660	47.100	47.500	47.500	59,729
2026-05-22	46.620	46.940	46.360	46.880	46.880	128,480
2026-05-21	46.200	46.560	45.980	46.340	46.340	62,117
2026-05-20	45.340	46.300	45.340	46.100	46.100	93,276
2026-05-19	46.300	46.680	45.020	45.540	45.540	126,260
2026-05-18	46.860	47.320	46.560	46.720	46.720	111,313
2026-05-15	47.500	48.140	47.260	47.980	47.980	93,831
2026-05-14	48.200	49.480	48.080	49.480	48.130	162,180
2026-05-13	47.220	48.760	47.120	48.180	46.866	242,691
2026-05-12	47.340	47.700	46.140	46.320	45.056	253,999
2026-05-11	46.900	46.980	46.560	46.760	45.484	116,493
2026-05-08	45.900	46.800	45.780	46.440	45.173	125,503
2026-05-07	45.560	46.060	45.390	45.960	44.706	163,855
2026-05-06	45.240	45.720	45.040	45.480	44.239	77,736
2026-05-05	44.000	45.000	44.000	45.000	43.772	86,250
2026-05-04	43.780	44.580	43.700	44.000	42.800	112,055

← NewerPage 2 of 5 · 254 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.