TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	33.520	34.120	33.520	33.740	32.819	117,684
2025-08-14	33.380	33.780	33.240	33.580	32.664	132,608
2025-08-13	34.060	34.200	33.400	33.480	32.567	182,553
2025-08-12	34.000	34.340	32.420	33.800	32.878	790,784
2025-08-11	36.040	36.200	35.580	35.740	34.765	104,014
2025-08-08	35.580	36.160	35.580	36.060	35.076	60,039
2025-08-07	35.320	35.940	35.320	35.700	34.726	51,082
2025-08-06	35.680	35.760	35.200	35.300	34.337	61,175
2025-08-05	35.540	35.800	35.340	35.700	34.726	61,913
2025-08-04	35.500	35.800	35.340	35.440	34.473	44,604
2025-08-01	36.000	36.060	35.380	35.480	34.512	81,004
2025-07-31	36.920	36.920	36.160	36.160	35.173	90,414
2025-07-30	36.720	36.940	36.520	36.720	35.718	62,842
2025-07-29	36.900	37.040	36.720	36.720	35.718	80,414
2025-07-28	37.280	37.280	36.700	36.760	35.757	53,677
2025-07-25	37.320	37.320	36.580	36.780	35.777	88,273
2025-07-24	37.620	37.840	36.940	37.000	35.991	104,869
2025-07-23	38.060	38.080	37.520	37.520	36.496	52,909
2025-07-22	38.120	38.120	37.340	37.700	36.671	96,306
2025-07-21	38.640	38.640	38.160	38.160	37.119	67,668
2025-07-18	38.860	39.160	38.440	38.560	37.508	99,584
2025-07-17	38.000	38.880	38.000	38.680	37.625	101,345
2025-07-16	38.240	38.480	37.680	37.680	36.652	91,802
2025-07-15	38.320	38.780	38.300	38.440	37.391	72,857
2025-07-14	38.220	38.380	38.120	38.180	37.138	41,347
2025-07-11	38.800	38.800	38.340	38.540	37.489	54,501
2025-07-10	38.220	39.060	38.220	38.880	37.819	95,288
2025-07-09	38.260	38.560	38.080	38.120	37.080	52,935
2025-07-08	38.100	38.400	37.900	38.220	37.177	39,961
2025-07-07	38.080	38.180	37.820	38.000	36.963	44,177
2025-07-04	38.500	38.520	38.000	38.080	37.041	69,041
2025-07-03	38.920	39.160	38.640	38.680	37.625	59,480
2025-07-02	38.500	38.960	38.440	38.660	37.605	57,308
2025-07-01	38.740	38.800	38.200	38.420	37.372	76,010
2025-06-30	39.000	39.160	38.800	38.880	37.819	73,660
2025-06-27	38.000	38.980	38.000	38.880	37.819	97,381
2025-06-26	37.200	37.840	37.060	37.760	36.730	67,904
2025-06-25	37.200	37.540	37.020	37.100	36.088	44,528
2025-06-24	37.020	37.220	36.840	37.020	36.010	71,168
2025-06-23	36.120	36.620	36.120	36.340	35.349	45,295
2025-06-20	36.540	36.840	36.380	36.380	35.387	284,451
2025-06-19	36.940	36.960	36.340	36.420	35.426	70,839
2025-06-18	37.620	37.700	36.880	37.000	35.991	76,903
2025-06-17	37.880	37.900	37.540	37.700	36.671	57,552
2025-06-16	37.580	38.300	37.580	37.980	36.944	59,507
2025-06-13	37.880	38.020	37.400	37.580	36.555	95,576
2025-06-12	38.660	38.740	38.060	38.460	37.411	70,874
2025-06-11	38.440	39.040	38.340	38.720	37.664	98,541
2025-06-10	37.920	38.440	37.900	38.380	37.333	101,853
2025-06-09	37.460	37.920	37.360	37.860	36.827	35,200
2025-06-06	37.780	37.840	37.480	37.480	36.457	32,641
2025-06-05	37.440	37.960	37.400	37.640	36.613	55,090
2025-06-04	37.500	37.760	37.320	37.420	36.399	67,138
2025-06-03	37.620	37.700	36.960	37.440	36.419	47,983
2025-06-02	37.840	38.020	37.440	37.600	36.574	57,193
2025-05-30	38.080	38.280	37.820	38.020	36.983	166,239
2025-05-29	37.880	38.320	37.640	38.160	37.119	116,543
2025-05-28	36.800	37.740	36.800	37.500	36.477	120,157
2025-05-27	37.000	37.060	36.740	36.880	35.874	60,955
2025-05-26	36.940	37.200	36.920	36.940	35.932	72,619

← NewerPage 6 of 22 · 1,282 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.