Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	20.850	21.100	20.600	20.750	18.265	24,090
2023-12-27	20.600	20.750	20.600	20.750	18.265	11,004
2023-12-22	20.300	20.750	20.250	20.500	18.045	9,924
2023-12-21	20.200	20.350	20.100	20.250	17.825	10,971
2023-12-20	20.400	20.500	20.200	20.400	17.957	13,633
2023-12-19	19.880	20.400	19.820	20.300	17.869	18,891
2023-12-18	19.600	20.150	19.580	19.860	17.481	23,248
2023-12-15	19.400	19.560	19.320	19.460	17.129	16,547
2023-12-14	18.940	19.500	18.940	19.320	17.006	19,977
2023-12-13	19.000	19.040	18.860	18.940	16.671	18,354
2023-12-12	19.900	19.900	18.740	19.020	16.742	31,038
2023-12-11	19.800	19.900	19.780	19.780	17.411	28,275
2023-12-08	19.880	19.980	19.820	19.820	17.446	31,610
2023-12-07	20.050	20.050	19.780	19.880	17.499	28,513
2023-12-06	19.920	20.100	19.860	20.000	17.605	26,158
2023-12-05	20.200	20.200	19.800	19.900	17.516	16,764
2023-12-04	20.200	20.250	20.050	20.150	17.737	8,288
2023-12-01	20.150	20.200	19.980	20.200	17.781	14,068
2023-11-30	19.980	20.050	19.860	20.000	17.605	14,684
2023-11-29	19.860	19.920	19.800	19.900	17.516	10,404
2023-11-28	19.900	20.050	19.800	19.860	17.481	28,260
2023-11-27	19.940	20.100	19.860	19.980	17.587	20,992
2023-11-24	20.050	20.050	19.860	19.980	17.587	5,389
2023-11-23	20.000	20.050	19.860	20.000	17.605	14,025
2023-11-22	20.000	20.100	19.920	20.000	17.605	32,288
2023-11-21	20.050	20.100	19.900	19.980	17.587	34,471
2023-11-20	20.250	20.250	19.960	20.050	17.649	37,554
2023-11-17	20.150	20.300	20.100	20.250	17.825	22,083
2023-11-16	20.400	20.400	20.050	20.150	17.737	7,285
2023-11-15	20.300	20.700	20.250	20.350	17.913	6,035
2023-11-14	19.860	20.350	19.700	20.300	17.869	19,222
2023-11-13	19.940	19.940	19.780	19.880	17.499	8,022
2023-11-10	19.900	19.900	19.700	19.820	17.446	9,228
2023-11-09	19.780	19.960	19.780	19.960	17.569	13,111
2023-11-08	19.940	19.940	19.640	19.800	17.428	12,985
2023-11-07	20.000	20.000	19.700	19.860	17.481	9,986
2023-11-06	20.300	20.300	19.980	20.200	17.781	7,111
2023-11-03	20.200	20.600	20.100	20.300	17.869	24,820
2023-11-02	19.480	20.100	19.480	20.050	17.649	17,558
2023-11-01	19.500	19.520	19.320	19.480	17.147	7,121
2023-10-31	19.800	19.800	19.500	19.500	17.164	9,366
2023-10-30	19.500	19.680	19.500	19.560	17.217	6,349
2023-10-27	19.600	19.600	19.400	19.500	17.164	14,166
2023-10-26	19.620	19.740	19.500	19.500	17.164	10,788
2023-10-25	19.960	19.960	19.500	19.700	17.340	7,075
2023-10-24	19.820	20.100	19.780	19.780	17.411	9,456
2023-10-23	20.000	20.000	19.500	19.860	17.481	12,812
2023-10-20	20.300	20.300	19.720	19.980	17.587	33,845
2023-10-19	20.500	20.500	19.900	19.980	17.587	8,576
2023-10-18	20.100	20.300	19.960	20.000	17.605	15,708
2023-10-17	20.200	20.300	20.000	20.200	17.781	13,549
2023-10-16	20.200	20.550	20.100	20.100	17.693	16,909
2023-10-13	20.700	20.700	20.050	20.200	17.781	10,142
2023-10-12	20.700	21.000	20.450	20.500	18.045	13,707
2023-10-11	21.000	21.000	20.550	20.700	18.221	12,395
2023-10-10	20.250	20.850	20.250	20.700	18.221	6,926
2023-10-09	20.400	20.450	20.250	20.250	17.825	5,679
2023-10-06	20.300	20.550	20.200	20.550	18.089	9,116
2023-10-05	20.200	20.450	20.150	20.250	17.825	7,144
2023-10-04	20.000	20.350	19.940	20.100	17.693	14,509

← NewerPage 13 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.8000 EUR
2025-05-02	0.8000 EUR
2024-05-09	0.7500 EUR
2023-05-18	0.7000 EUR
2022-05-20	0.6000 EUR
2021-05-21	0.5000 EUR
2020-05-22	0.5000 EUR
2019-05-24	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.