TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	31.000	31.140	30.680	30.700	28.700	117,292
2024-11-27	30.860	31.200	30.780	30.880	28.868	71,559
2024-11-26	31.520	31.800	30.820	30.860	28.850	135,994
2024-11-25	31.740	32.200	31.740	31.800	29.729	172,584
2024-11-22	31.900	32.100	31.560	31.720	29.654	81,475
2024-11-21	31.920	32.000	31.520	31.900	29.822	92,947
2024-11-20	32.420	32.640	31.940	31.960	29.878	77,508
2024-11-19	32.660	32.800	32.040	32.300	30.196	132,789
2024-11-18	33.540	33.680	32.640	32.660	30.532	96,016
2024-11-15	33.080	33.900	33.000	33.620	31.430	99,502
2024-11-14	32.500	33.280	32.040	33.200	31.037	176,931
2024-11-13	32.600	32.780	32.240	32.600	30.476	157,077
2024-11-12	34.000	34.000	32.360	32.840	30.701	468,316
2024-11-11	36.860	36.960	36.320	36.660	34.272	100,214
2024-11-08	36.180	36.620	36.120	36.500	34.122	33,534
2024-11-07	36.220	36.740	35.700	36.180	33.823	97,101
2024-11-06	36.640	37.220	36.280	36.420	34.048	53,148
2024-11-05	36.420	36.700	36.300	36.380	34.010	41,660
2024-11-04	36.840	36.980	36.420	36.420	34.048	45,303
2024-11-01	37.380	37.400	36.840	37.000	34.590	64,900
2024-10-31	37.500	37.740	37.200	37.300	34.870	43,241
2024-10-30	38.140	38.240	37.700	37.720	35.263	33,287
2024-10-29	38.620	38.660	38.180	38.380	35.880	63,103
2024-10-28	38.380	38.600	37.840	38.500	35.992	55,445
2024-10-25	37.440	38.220	37.300	38.100	35.618	51,983
2024-10-24	37.100	37.780	37.100	37.480	35.039	44,305
2024-10-23	37.340	37.660	36.980	36.980	34.571	33,833
2024-10-22	37.160	37.360	37.000	37.360	34.926	47,327
2024-10-21	38.000	38.160	37.400	37.520	35.076	59,157
2024-10-18	37.760	38.440	37.720	38.020	35.543	44,155
2024-10-17	37.960	38.060	37.660	37.800	35.338	54,051
2024-10-16	37.980	38.060	37.580	37.960	35.487	42,662
2024-10-15	38.380	38.400	37.800	37.980	35.506	32,076
2024-10-14	37.480	38.300	37.480	38.160	35.674	68,693
2024-10-11	37.520	37.600	37.240	37.600	35.151	29,171
2024-10-10	37.620	37.740	37.320	37.560	35.113	56,312
2024-10-09	37.400	37.920	37.400	37.780	35.319	47,080
2024-10-08	37.400	37.740	37.380	37.500	35.057	25,325
2024-10-07	37.960	38.000	37.160	37.700	35.244	36,003
2024-10-04	37.160	38.000	37.160	37.720	35.263	36,037
2024-10-03	37.500	37.500	36.800	37.220	34.795	45,622
2024-10-02	37.360	37.680	37.260	37.520	35.076	36,362
2024-10-01	37.920	38.300	37.240	37.360	34.926	106,127
2024-09-30	38.200	38.200	37.640	37.820	35.356	72,937
2024-09-27	38.000	38.340	37.880	38.180	35.693	45,342
2024-09-26	37.500	38.120	37.480	37.880	35.412	73,475
2024-09-25	36.900	37.520	36.880	37.320	34.889	38,358
2024-09-24	37.480	37.540	36.660	36.920	34.515	72,801
2024-09-23	36.900	37.280	36.700	37.280	34.852	34,232
2024-09-20	37.880	37.880	36.920	36.920	34.515	78,912
2024-09-19	37.480	37.940	37.400	37.940	35.469	61,009
2024-09-18	37.180	37.240	36.960	37.060	34.646	23,665
2024-09-17	36.340	37.240	36.340	37.200	34.777	50,619
2024-09-16	36.500	36.720	36.160	36.320	33.954	47,254
2024-09-13	36.060	36.720	36.040	36.680	34.291	29,907
2024-09-12	36.340	36.480	35.740	36.060	33.711	50,079
2024-09-11	35.860	36.140	35.500	35.740	33.412	30,193
2024-09-10	36.120	36.260	35.540	35.620	33.300	37,438
2024-09-09	35.800	36.300	35.760	36.240	33.879	45,642
2024-09-06	36.420	36.800	35.620	35.640	33.318	68,766

← NewerPage 9 of 22 · 1,284 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.