TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.300	51.850	50.650	51.650	51.650	51,544
2026-10-15	52.500	52.500	50.200	50.550	50.550	118,783
2026-10-14	54.500	54.600	53.300	53.300	53.300	42,959
2026-10-13	53.000	54.200	52.900	54.200	54.200	38,914
2026-10-12	53.100	53.500	52.900	53.500	53.500	48,581
2026-10-09	53.000	54.000	52.950	53.300	53.300	58,587
2026-10-08	53.000	53.150	52.000	52.950	52.950	84,547
2026-10-07	54.100	54.550	53.500	53.900	53.900	60,771
2026-10-06	54.250	55.250	53.850	54.550	54.550	70,636
2026-10-05	53.500	54.250	53.500	54.150	54.150	29,875
2026-10-02	54.000	54.600	53.800	54.350	54.350	34,188
2026-10-01	53.500	53.900	53.300	53.600	53.600	41,204
2026-09-30	54.500	54.700	53.450	53.450	53.450	40,790
2026-09-29	53.650	54.400	53.650	54.350	54.350	55,044
2026-09-28	53.550	54.100	53.000	53.150	53.150	41,814
2026-09-25	53.700	54.000	53.550	53.700	53.700	27,503
2026-09-24	53.700	54.000	53.150	53.500	53.500	30,975
2026-09-23	54.900	55.050	53.500	53.700	53.700	55,422
2026-09-22	54.000	55.000	53.800	55.000	55.000	96,293
2026-09-21	53.550	53.950	53.450	53.550	53.550	110,791
2026-09-18	52.950	53.200	52.700	53.100	53.100	93,527
2026-09-17	51.900	52.850	51.550	52.800	52.800	69,825
2026-09-16	50.900	51.700	50.800	51.700	51.700	47,452
2026-09-15	50.700	50.750	49.860	50.550	50.550	47,217
2026-09-14	51.550	51.550	50.200	50.250	50.250	65,188
2026-09-11	51.900	52.150	51.150	51.950	51.950	38,193
2026-09-10	51.750	52.250	51.300	51.800	51.800	87,788
2026-09-09	51.600	52.450	51.300	51.900	51.900	120,684
2026-09-08	51.150	52.200	50.900	52.200	52.200	63,546
2026-09-07	50.800	51.750	50.750	51.550	51.550	48,421
2026-09-04	50.250	50.750	49.900	50.750	50.750	46,808
2026-09-03	50.100	50.200	49.360	50.200	50.200	57,534
2026-09-02	50.900	51.000	50.150	50.200	50.200	48,741
2026-09-01	51.650	51.650	50.750	51.200	51.200	55,104
2026-08-31	51.500	51.900	51.200	51.700	51.700	167,119
2026-08-28	50.700	52.200	50.450	51.650	51.650	118,282
2026-08-27	49.620	50.650	49.520	50.550	50.550	65,516
2026-08-26	49.620	50.050	49.560	50.000	50.000	41,526
2026-08-25	49.320	50.050	49.060	49.800	49.800	45,627
2026-08-24	49.000	49.400	48.780	49.140	49.140	57,101
2026-08-21	49.160	49.900	48.950	49.180	49.180	73,150
2026-08-20	48.880	49.340	48.440	48.680	48.680	78,451
2026-08-19	50.000	50.000	48.460	48.460	48.460	84,337
2026-08-18	50.850	50.900	49.520	49.520	49.520	85,039
2026-08-17	52.350	52.500	51.150	51.150	51.150	93,047
2026-08-14	52.000	53.200	51.800	52.200	52.200	166,186
2026-08-13	50.000	52.100	49.780	51.950	51.950	269,681
2026-08-12	48.700	50.750	48.400	48.900	48.900	258,500
2026-08-11	46.460	49.200	46.240	48.680	48.680	427,107
2026-08-10	45.100	45.340	44.200	44.800	44.800	85,070
2026-08-07	45.220	45.460	44.940	45.000	45.000	48,397
2026-08-06	44.800	45.460	44.600	45.380	45.380	57,170
2026-08-05	44.440	45.240	44.440	44.960	44.960	63,849
2026-08-04	43.760	44.560	43.760	44.260	44.260	67,491
2026-08-03	42.880	43.600	42.740	43.460	43.460	55,872
2026-07-31	43.000	43.380	42.560	42.560	42.560	53,899
2026-07-30	41.900	43.020	41.800	42.800	42.800	42,562
2026-07-29	41.920	42.400	41.840	42.000	42.000	36,844
2026-07-28	42.400	42.420	41.740	42.360	42.360	65,859
2026-07-27	43.300	43.320	42.420	42.420	42.420	53,307

Page 1 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.