TKH Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	37.000	37.720	37.000	37.660	35.207	94,998
2025-02-24	37.400	37.860	37.000	37.180	34.758	59,181
2025-02-21	37.520	37.560	36.700	37.420	34.982	91,513
2025-02-20	37.320	37.760	37.320	37.460	35.020	45,182
2025-02-19	37.580	37.580	37.220	37.320	34.889	46,379
2025-02-18	37.400	37.680	37.200	37.540	35.095	179,736
2025-02-17	37.100	37.380	36.980	37.300	34.870	55,020
2025-02-14	36.900	37.360	36.880	37.100	34.683	80,697
2025-02-13	36.700	36.960	36.660	36.840	34.440	90,932
2025-02-12	36.460	36.600	36.220	36.440	34.066	72,469
2025-02-11	35.780	36.440	35.780	36.400	34.029	77,975
2025-02-10	35.680	35.940	35.620	35.880	33.543	62,902
2025-02-07	36.280	36.320	35.580	35.680	33.356	87,062
2025-02-06	35.580	36.260	35.380	36.260	33.898	95,094
2025-02-05	35.660	35.800	35.020	35.380	33.075	109,102
2025-02-04	34.980	35.120	34.580	35.060	32.776	48,074
2025-02-03	34.620	35.260	34.380	35.040	32.757	107,076
2025-01-31	35.520	35.700	35.280	35.580	33.262	49,717
2025-01-30	35.000	35.680	35.000	35.360	33.057	84,480
2025-01-29	35.100	35.100	34.480	34.820	32.552	69,623
2025-01-28	34.460	35.160	34.300	34.720	32.458	73,662
2025-01-27	34.800	35.060	33.940	34.460	32.215	162,748
2025-01-24	34.940	35.320	34.900	35.180	32.888	72,934
2025-01-23	35.020	35.040	34.700	34.940	32.664	96,830
2025-01-22	35.100	35.240	35.000	35.080	32.795	62,647
2025-01-21	35.000	35.260	34.840	35.000	32.720	61,956
2025-01-20	34.720	35.100	34.480	35.060	32.776	75,335
2025-01-17	34.600	34.940	34.580	34.640	32.384	122,349
2025-01-16	34.940	34.940	34.240	34.440	32.197	62,249
2025-01-15	34.380	34.480	34.060	34.360	32.122	173,532
2025-01-14	34.740	34.920	33.940	33.940	31.729	91,195
2025-01-13	34.180	34.500	33.880	34.420	32.178	369,838
2025-01-10	34.500	34.660	34.240	34.260	32.028	60,681
2025-01-09	34.300	34.460	34.140	34.400	32.159	47,432
2025-01-08	34.920	34.920	33.900	34.260	32.028	76,681
2025-01-07	34.200	34.860	34.200	34.860	32.589	109,154
2025-01-06	34.440	34.440	33.960	34.260	32.028	128,375
2025-01-03	33.540	34.080	33.400	34.060	31.841	108,642
2025-01-02	33.280	33.880	33.260	33.540	31.355	105,627
2024-12-31	32.720	33.340	32.720	33.320	31.150	37,348
2024-12-30	33.380	33.460	32.860	32.860	30.719	96,771
2024-12-27	33.180	33.600	33.140	33.400	31.224	94,468
2024-12-24	33.260	33.460	33.080	33.160	31.000	64,664
2024-12-23	32.580	33.440	32.580	33.180	31.019	243,000
2024-12-20	31.700	32.840	31.500	32.680	30.551	404,103
2024-12-19	31.120	31.220	30.880	31.000	28.981	135,942
2024-12-18	30.240	31.880	30.180	31.800	29.729	222,229
2024-12-17	30.880	30.920	30.240	30.240	28.270	88,837
2024-12-16	31.100	31.160	30.660	30.940	28.925	128,148
2024-12-13	31.000	31.260	31.000	31.160	29.130	99,928
2024-12-12	31.520	31.880	30.780	31.000	28.981	136,824
2024-12-11	30.840	31.040	30.680	30.960	28.943	92,323
2024-12-10	30.920	31.140	30.760	31.000	28.981	96,866
2024-12-09	31.320	31.320	30.900	31.000	28.981	76,108
2024-12-06	31.000	31.160	30.980	31.100	29.074	95,401
2024-12-05	31.240	31.480	31.000	31.040	29.018	67,756

← NewerPage 8 of 22 · 1,288 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.