Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	23.500	23.550	23.500	23.550	21.479	51
2024-07-25	22.550	23.500	22.400	23.350	21.297	828
2024-07-24	24.200	24.200	23.650	23.900	21.799	73
2024-07-23	23.900	24.400	23.900	24.350	22.209	23
2024-07-22	23.350	24.000	23.350	24.000	21.890	535
2024-07-19	23.050	23.200	23.050	23.200	21.160	925
2024-07-17	23.150	23.250	23.150	23.250	21.206	24
2024-07-16	23.400	23.550	23.350	23.350	21.297	1,031
2024-07-15	23.300	23.300	23.000	23.000	20.978	1
2024-07-12	22.900	23.350	22.900	23.250	21.206	110
2024-07-11	22.550	24.150	22.550	23.250	21.206	1,331
2024-07-10	22.350	22.500	22.350	22.500	20.522	62
2024-07-09	22.400	22.400	22.400	22.400	20.431	42
2024-07-08	22.350	22.550	21.950	22.550	20.567	397
2024-07-05	22.200	22.200	22.200	22.200	20.248	274
2024-07-04	21.950	21.950	21.900	21.950	20.020	2,119
2024-07-03	21.400	21.650	21.400	21.650	19.746	123
2024-07-02	21.200	21.200	21.200	21.200	19.336	6
2024-07-01	21.400	21.400	21.400	21.400	19.518	3
2024-06-28	21.200	21.200	21.000	21.000	19.154	4
2024-06-27	21.450	21.550	21.400	21.400	19.518	238
2024-06-26	21.550	21.550	21.550	21.550	19.655	447
2024-06-25	22.000	22.000	21.500	21.650	19.746	170
2024-06-24	21.950	21.950	21.950	21.950	20.020	274
2024-06-21	22.250	22.350	22.050	22.050	20.111	237
2024-06-20	21.750	22.150	21.750	22.050	20.111	1,124
2024-06-17	21.100	21.100	21.100	21.100	19.245	10
2024-06-14	21.500	21.500	21.200	21.200	19.336	52
2024-06-13	21.600	21.600	21.450	21.450	19.564	5
2024-06-12	21.500	21.750	21.500	21.750	19.838	997
2024-06-11	21.400	21.400	21.400	21.400	19.518	1
2024-06-10	20.950	21.500	20.950	21.250	19.382	4
2024-06-06	21.650	21.850	21.650	21.750	19.838	112
2024-06-05	21.550	21.550	21.550	21.550	19.655	69
2024-06-04	21.200	21.200	21.200	21.200	19.336	400
2024-06-03	21.300	21.450	21.250	21.450	19.564	56
2024-05-30	21.200	21.300	21.200	21.300	19.427	139
2024-05-29	21.250	21.250	21.050	21.150	19.290	155
2024-05-28	21.550	21.650	21.350	21.350	19.473	310
2024-05-24	20.750	21.050	20.750	21.000	19.154	680
2024-05-23	20.750	20.850	20.750	20.850	19.017	102
2024-05-22	20.900	20.900	20.700	20.750	18.926	184
2024-05-21	21.000	21.000	21.000	21.000	19.154	6
2024-05-20	21.000	21.000	20.950	20.950	19.108	112
2024-05-17	21.300	21.300	21.100	21.150	19.290	767
2024-05-15	21.100	21.400	21.100	21.250	19.382	448
2024-05-14	22.300	22.300	21.100	21.100	19.245	246
2024-05-10	21.150	21.200	20.800	21.150	19.290	31
2024-05-09	21.300	21.550	21.000	21.100	19.245	138
2024-05-08	22.900	22.900	21.950	22.000	19.382	46
2024-05-07	22.500	22.500	22.000	22.000	19.382	161
2024-05-02	21.950	22.000	21.850	22.000	19.382	520
2024-04-30	21.650	21.650	21.650	21.650	19.073	4
2024-04-29	22.400	22.400	21.400	21.750	19.161	124
2024-04-26	21.100	21.366	21.100	21.350	18.809	151
2024-04-25	21.150	21.150	20.899	20.965	18.470	1,157
2024-04-24	20.250	21.250	20.250	20.977	18.480	1,012
2024-04-23	21.550	21.550	21.299	21.300	18.765	5,270
2024-04-22	21.450	21.451	21.400	21.450	18.897	2,108
2024-04-19	21.300	21.300	21.227	21.250	18.721	1,035

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	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.