TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.540	38.740	37.540	38.740	37.683	224,892
2026-02-02	36.900	37.380	36.480	37.340	36.321	142,002
2026-01-30	37.000	37.080	36.720	37.040	36.029	123,984
2026-01-29	37.560	37.700	37.000	37.100	36.088	51,244
2026-01-28	37.420	37.640	37.300	37.300	36.282	78,704
2026-01-27	37.100	37.160	36.780	37.160	36.146	64,590
2026-01-26	37.100	37.100	36.740	37.020	36.010	83,066
2026-01-23	37.040	37.420	36.940	37.160	36.146	92,401
2026-01-22	37.020	37.420	36.800	37.180	36.166	145,462
2026-01-21	36.200	36.860	35.960	36.620	35.621	59,699
2026-01-20	36.220	36.220	35.820	36.140	35.154	71,598
2026-01-19	36.840	36.840	36.080	36.360	35.368	134,254
2026-01-16	37.400	37.460	37.160	37.180	36.166	60,739
2026-01-15	37.100	37.560	37.040	37.540	36.516	110,001
2026-01-14	37.000	37.020	36.720	37.000	35.991	39,718
2026-01-13	36.960	37.100	36.560	37.060	36.049	53,168
2026-01-12	37.000	37.020	36.720	36.920	35.913	69,902
2026-01-09	37.000	37.100	36.760	37.020	36.010	57,002
2026-01-08	37.540	37.540	36.700	36.860	35.854	111,378
2026-01-07	37.700	37.800	37.400	37.640	36.613	102,125
2026-01-06	37.980	37.980	36.900	37.600	36.574	120,012
2026-01-05	37.400	37.980	37.360	37.980	36.944	96,413
2026-01-02	36.560	37.280	36.540	37.280	36.263	58,083
2025-12-31	36.520	36.680	36.320	36.560	35.563	29,917
2025-12-30	36.500	36.840	36.380	36.760	35.757	61,579
2025-12-29	36.460	36.760	36.340	36.540	35.543	73,513
2025-12-24	36.340	36.500	36.300	36.440	35.446	16,922
2025-12-23	36.280	36.680	36.280	36.540	35.543	55,528
2025-12-22	36.100	36.640	36.060	36.580	35.582	69,943
2025-12-19	36.380	36.500	36.160	36.420	35.426	91,651
2025-12-18	36.180	36.580	36.140	36.460	35.465	71,772
2025-12-17	36.640	36.640	36.180	36.200	35.212	66,484
2025-12-16	37.000	37.100	36.640	36.760	35.757	45,051
2025-12-15	37.520	37.520	37.040	37.200	36.185	61,736
2025-12-12	37.820	38.000	37.440	37.440	36.419	62,871
2025-12-11	37.660	37.660	37.160	37.520	36.496	72,994
2025-12-10	37.700	37.720	37.280	37.460	36.438	126,583
2025-12-09	37.900	38.040	37.640	37.780	36.749	47,421
2025-12-08	38.160	38.160	37.740	38.000	36.963	55,548
2025-12-05	38.180	38.320	38.000	38.140	37.099	66,348
2025-12-04	37.760	38.320	37.740	38.000	36.963	58,797
2025-12-03	37.920	38.240	37.720	37.980	36.944	46,332
2025-12-02	38.300	38.300	37.600	37.720	36.691	44,701
2025-12-01	38.280	38.380	37.680	38.220	37.177	49,801
2025-11-28	38.400	38.400	38.060	38.340	37.294	37,192
2025-11-27	38.300	38.420	38.140	38.160	37.119	23,105
2025-11-26	37.900	38.300	37.700	38.220	37.177	39,586
2025-11-25	37.380	37.840	37.180	37.840	36.808	136,097
2025-11-24	37.240	37.460	36.960	37.300	36.282	103,871
2025-11-21	36.820	37.100	36.280	36.960	35.952	72,551
2025-11-20	37.640	37.740	37.140	37.560	36.535	47,980
2025-11-19	37.180	37.680	36.800	37.260	36.243	56,491
2025-11-18	37.400	37.620	37.060	37.240	36.224	57,153
2025-11-17	38.700	38.700	37.800	37.940	36.905	63,225
2025-11-14	38.680	39.020	38.020	38.520	37.469	89,375
2025-11-13	39.060	39.980	39.020	39.020	37.955	119,123
2025-11-12	38.180	38.680	37.880	38.500	37.450	90,811
2025-11-11	39.200	39.200	37.120	38.500	37.450	219,987
2025-11-10	38.020	38.700	38.020	38.380	37.333	66,189
2025-11-07	38.200	38.500	37.820	37.840	36.808	54,457

← NewerPage 4 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.