TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	38.640	38.880	38.020	38.160	37.119	77,835
2025-11-05	39.180	39.380	38.540	38.780	37.722	111,234
2025-11-04	38.420	40.140	38.420	39.560	38.481	332,823
2025-11-03	38.580	38.580	37.780	37.880	36.847	67,021
2025-10-31	38.580	38.640	38.260	38.380	37.333	78,201
2025-10-30	38.620	38.900	38.400	38.600	37.547	67,426
2025-10-29	38.740	39.040	38.620	38.620	37.566	73,621
2025-10-28	38.500	38.780	38.240	38.740	37.683	55,033
2025-10-27	38.960	39.080	38.560	38.560	37.508	59,549
2025-10-24	38.900	39.180	38.580	38.880	37.819	73,954
2025-10-23	38.180	39.040	38.180	38.920	37.858	130,872
2025-10-22	38.200	38.640	38.160	38.160	37.119	115,931
2025-10-21	37.560	38.100	37.300	38.100	37.061	74,583
2025-10-20	37.360	37.760	37.200	37.580	36.555	73,529
2025-10-17	36.500	37.200	36.300	37.020	36.010	154,083
2025-10-16	36.920	37.100	36.700	36.980	35.971	53,494
2025-10-15	37.160	37.220	36.760	36.820	35.815	58,869
2025-10-14	36.800	36.840	36.380	36.820	35.815	51,770
2025-10-13	36.880	37.300	36.860	37.080	36.068	57,762
2025-10-10	37.540	37.600	36.720	36.760	35.757	82,475
2025-10-09	37.420	38.080	37.420	37.640	36.613	129,226
2025-10-08	37.500	37.960	37.260	37.500	36.477	100,654
2025-10-07	37.880	37.920	37.440	37.440	36.419	100,536
2025-10-06	37.960	38.080	37.480	37.940	36.905	83,417
2025-10-03	37.680	38.060	37.600	38.040	37.002	172,373
2025-10-02	37.000	37.680	37.000	37.540	36.516	158,956
2025-10-01	36.500	36.920	36.400	36.780	35.777	80,471
2025-09-30	36.460	36.960	36.300	36.720	35.718	124,218
2025-09-29	35.700	37.060	35.580	36.380	35.387	407,128
2025-09-26	34.600	34.940	34.480	34.720	33.773	376,997
2025-09-25	37.120	37.280	34.380	34.680	33.734	1,022,441
2025-09-24	34.400	34.480	33.880	33.920	32.995	72,587
2025-09-23	34.040	34.760	34.000	34.460	33.520	82,565
2025-09-22	33.800	33.980	33.580	33.900	32.975	58,705
2025-09-19	34.400	34.400	33.720	33.720	32.800	143,553
2025-09-18	33.860	34.500	33.860	34.200	33.267	91,963
2025-09-17	33.740	33.920	33.440	33.860	32.936	54,237
2025-09-16	33.920	33.980	33.500	33.520	32.605	61,017
2025-09-15	33.660	34.140	33.660	33.840	32.917	69,852
2025-09-12	33.960	34.180	33.700	33.700	32.781	56,261
2025-09-11	34.000	34.260	33.840	33.840	32.917	34,795
2025-09-10	34.360	34.400	33.920	34.020	33.092	43,532
2025-09-09	34.340	34.580	34.200	34.280	33.345	33,829
2025-09-08	33.960	34.440	33.940	34.440	33.500	46,800
2025-09-05	34.020	34.240	33.680	33.840	32.917	55,249
2025-09-04	33.800	34.120	33.780	33.980	33.053	36,850
2025-09-03	33.840	34.160	33.760	33.800	32.878	55,622
2025-09-02	34.440	34.600	33.740	33.780	32.858	74,552
2025-09-01	34.700	34.820	34.380	34.580	33.637	83,054
2025-08-29	35.200	35.300	34.560	34.620	33.675	85,626
2025-08-28	35.120	35.520	35.100	35.280	34.317	72,714
2025-08-27	34.900	35.120	34.760	35.020	34.065	81,540
2025-08-26	34.740	35.000	34.560	34.860	33.909	107,368
2025-08-25	34.780	35.240	34.700	35.060	34.103	81,682
2025-08-22	34.360	34.840	34.340	34.760	33.812	91,178
2025-08-21	34.200	34.360	34.140	34.300	33.364	45,117
2025-08-20	34.280	34.400	34.160	34.280	33.345	52,355
2025-08-19	33.980	34.440	33.980	34.360	33.423	60,084
2025-08-18	33.740	33.900	33.520	33.900	32.975	84,036
2025-08-15	33.520	34.120	33.520	33.740	32.819	117,684

← NewerPage 5 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.