TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.740	43.600	42.740	43.520	42.333	47,192
2026-04-29	42.840	43.300	42.720	43.100	41.924	43,547
2026-04-28	42.880	43.100	42.440	42.860	41.691	74,915
2026-04-27	42.500	43.540	42.500	42.940	41.768	85,608
2026-04-24	42.400	42.820	42.100	42.620	41.457	85,258
2026-04-23	42.600	42.800	42.270	42.440	41.282	46,733
2026-04-22	42.740	43.180	42.540	42.540	41.379	95,964
2026-04-21	42.520	42.700	42.200	42.360	41.204	90,019
2026-04-20	42.200	42.500	41.660	42.500	41.340	63,601
2026-04-17	42.200	42.660	41.700	42.500	41.340	120,963
2026-04-16	41.260	41.800	41.200	41.800	40.660	137,633
2026-04-15	41.000	41.280	40.880	41.000	39.881	67,979
2026-04-14	40.800	41.280	40.800	41.000	39.881	110,234
2026-04-13	40.240	40.580	40.060	40.520	39.415	72,516
2026-04-10	40.240	41.400	40.180	40.700	39.590	145,770
2026-04-09	39.500	40.300	39.500	40.300	39.201	95,015
2026-04-08	39.000	39.700	38.580	39.660	38.578	147,065
2026-04-07	37.780	38.300	37.380	37.700	36.671	86,703
2026-04-02	36.880	37.520	36.560	37.280	36.263	74,451
2026-04-01	37.560	37.640	37.120	37.420	36.399	103,110
2026-03-31	36.660	36.860	36.580	36.740	35.738	64,227
2026-03-30	36.880	37.200	36.520	36.660	35.660	80,571
2026-03-27	37.800	37.800	36.980	37.140	36.127	45,568
2026-03-26	37.900	38.200	37.760	37.780	36.749	60,513
2026-03-25	37.860	38.480	37.800	38.280	37.236	68,248
2026-03-24	37.280	37.660	37.060	37.460	36.438	42,512
2026-03-23	35.700	37.900	35.600	37.160	36.146	144,125
2026-03-20	37.780	37.840	36.740	36.980	35.971	163,001
2026-03-19	38.140	38.200	37.120	37.400	36.380	98,604
2026-03-18	38.500	39.100	38.420	38.560	37.508	59,256
2026-03-17	37.900	38.480	37.360	38.300	37.255	63,593
2026-03-16	38.500	38.500	37.880	38.180	37.138	62,728
2026-03-13	39.240	39.860	38.300	38.480	37.430	126,383
2026-03-12	39.080	39.400	38.900	39.240	38.169	124,938
2026-03-11	38.980	39.400	38.480	39.240	38.169	76,011
2026-03-10	39.720	39.720	38.200	39.500	38.422	150,605
2026-03-09	36.640	39.620	36.000	39.180	38.111	211,647
2026-03-06	36.240	37.700	36.240	37.020	36.010	286,453
2026-03-05	36.840	36.840	34.580	35.840	34.862	633,950
2026-03-04	36.400	38.240	36.400	38.240	37.197	163,639
2026-03-03	38.240	38.240	36.440	36.680	35.679	181,659
2026-03-02	38.140	38.900	38.100	38.720	37.664	50,498
2026-02-27	39.480	39.520	38.980	39.080	38.014	77,999
2026-02-26	39.300	39.880	38.320	39.640	38.559	70,537
2026-02-25	39.160	39.420	38.960	39.260	38.189	44,264
2026-02-24	39.000	39.520	39.000	39.160	38.092	50,675
2026-02-23	39.320	39.440	38.860	38.940	37.878	52,295
2026-02-20	39.400	39.780	39.340	39.540	38.461	64,053
2026-02-19	39.680	39.680	39.280	39.540	38.461	38,942
2026-02-18	39.720	40.020	39.600	39.760	38.675	61,195
2026-02-17	39.720	39.720	39.060	39.640	38.559	92,535
2026-02-16	39.880	39.960	39.600	39.800	38.714	32,368
2026-02-13	39.460	39.760	39.260	39.700	38.617	38,293
2026-02-12	40.000	40.100	39.440	39.500	38.422	84,388
2026-02-11	40.500	40.500	39.840	39.840	38.753	63,005
2026-02-10	40.000	40.480	40.000	40.440	39.337	130,316
2026-02-09	39.580	40.000	39.260	40.000	38.909	87,372
2026-02-06	39.060	39.440	38.620	39.320	38.247	70,995
2026-02-05	39.400	39.480	38.900	39.120	38.053	85,381
2026-02-04	39.200	39.780	39.080	39.380	38.306	194,226

← NewerPage 3 of 22 · 1,283 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.