TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	36.760	37.260	35.840	36.440	35.446	103,458
2025-05-22	36.960	37.120	36.460	36.820	35.815	103,589
2025-05-21	37.400	37.440	37.080	37.180	36.166	51,541
2025-05-20	37.200	37.440	36.960	37.440	36.419	79,496
2025-05-19	37.220	37.220	36.180	37.100	36.088	189,149
2025-05-16	38.600	39.400	38.480	38.540	36.029	242,462
2025-05-15	38.660	38.920	38.460	38.480	35.973	114,676
2025-05-14	38.420	38.760	37.920	38.720	36.198	128,098
2025-05-13	38.020	38.660	36.760	38.380	35.880	289,620
2025-05-12	36.880	37.360	36.740	36.960	34.552	148,288
2025-05-09	36.560	36.700	36.300	36.380	34.010	45,437
2025-05-08	36.400	36.960	36.000	36.560	34.178	112,742
2025-05-07	35.500	36.200	35.060	36.200	33.842	88,008
2025-05-06	36.180	36.180	34.920	35.520	33.206	82,334
2025-05-05	35.580	36.140	35.480	36.100	33.748	65,729
2025-05-02	35.080	35.660	35.000	35.660	33.337	100,943
2025-04-30	34.820	35.000	34.140	34.700	32.440	54,800
2025-04-29	35.200	35.220	34.500	34.760	32.496	122,027
2025-04-28	36.380	36.380	34.960	35.180	32.888	112,129
2025-04-25	35.200	35.480	35.100	35.160	32.870	58,514
2025-04-24	35.300	35.480	34.820	35.120	32.832	73,362
2025-04-23	34.300	35.460	34.300	35.060	32.776	83,992
2025-04-22	34.280	34.280	33.200	34.200	31.972	82,770
2025-04-17	34.560	34.820	34.420	34.520	32.271	47,885
2025-04-16	34.500	34.820	34.040	34.600	32.346	106,861
2025-04-15	35.100	35.300	34.600	34.800	32.533	144,029
2025-04-14	34.700	35.280	34.200	35.100	32.814	84,305
2025-04-11	33.880	33.880	32.940	33.720	31.523	68,903
2025-04-10	36.000	36.000	33.200	33.200	31.037	169,852
2025-04-09	32.940	33.500	32.560	33.220	31.056	79,161
2025-04-08	33.420	33.880	32.880	33.600	31.411	124,709
2025-04-07	30.960	33.880	30.560	32.540	30.420	201,108
2025-04-04	34.420	34.760	32.540	32.940	30.794	182,607
2025-04-03	35.000	35.980	34.640	34.860	32.589	110,610
2025-04-02	35.980	36.200	35.540	35.920	33.580	56,331
2025-04-01	36.460	36.480	35.940	35.940	33.599	74,459
2025-03-31	37.480	37.480	36.200	36.200	33.842	118,055
2025-03-28	38.220	38.360	37.620	37.660	35.207	124,221
2025-03-27	38.180	38.640	38.160	38.500	35.992	52,047
2025-03-26	38.480	38.880	38.400	38.420	35.917	73,281
2025-03-25	38.100	38.600	37.840	38.200	35.712	60,014
2025-03-24	38.840	38.840	37.980	38.020	35.543	65,020
2025-03-21	38.840	39.000	38.300	38.480	35.973	83,729
2025-03-20	39.600	39.700	38.860	39.060	36.516	84,674
2025-03-19	40.220	40.220	39.440	39.720	37.133	105,745
2025-03-18	39.580	40.400	39.420	40.340	37.712	273,125
2025-03-17	39.200	39.620	39.120	39.300	36.740	89,026
2025-03-14	38.000	38.980	37.660	38.820	36.291	105,917
2025-03-13	38.120	38.180	37.460	37.600	35.151	108,817
2025-03-12	38.940	39.020	38.260	38.360	35.861	73,503
2025-03-11	38.580	39.740	38.520	38.660	36.142	136,738
2025-03-10	39.000	39.520	38.000	38.360	35.861	124,221
2025-03-07	38.860	38.860	38.120	38.660	36.142	73,443
2025-03-06	37.960	39.120	37.960	38.940	36.403	181,617
2025-03-05	37.360	38.800	36.700	38.020	35.543	196,845
2025-03-04	36.500	38.340	36.460	36.560	34.178	386,318
2025-03-03	37.000	37.800	37.000	37.480	35.039	128,573
2025-02-28	36.900	37.340	36.640	37.060	34.646	172,282
2025-02-27	38.000	38.380	37.300	37.300	34.870	112,828
2025-02-26	37.900	38.280	37.700	38.140	35.656	167,048

← NewerPage 7 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.