Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	21.150	21.400	21.150	21.250	18.721	798
2024-04-17	21.150	21.346	21.083	21.150	18.633	479
2024-04-16	20.950	20.963	20.950	20.950	18.457	1,085
2024-04-15	21.352	21.400	21.250	21.275	18.743	1,271
2024-04-12	21.500	21.500	21.200	21.202	18.679	864
2024-04-11	21.150	21.400	20.350	21.200	18.677	682
2024-04-10	21.200	21.450	21.049	21.159	18.640	2,243
2024-04-09	20.800	20.800	20.550	20.700	18.236	1,727
2024-04-08	20.650	20.900	19.680	20.750	18.280	3,375
2024-04-05	20.600	20.602	20.550	20.602	18.150	839
2024-04-04	20.701	20.701	20.351	20.700	18.236	369
2024-04-03	20.150	20.251	20.150	20.250	17.840	12,187
2024-04-02	20.450	20.450	20.100	20.101	17.709	852
2024-03-28	20.250	20.350	20.192	20.192	17.789	425
2024-03-27	20.050	20.078	20.050	20.078	17.688	654
2024-03-26	20.301	20.301	20.174	20.174	17.773	507
2024-03-25	20.400	20.400	20.169	20.300	17.884	1,011
2024-03-22	20.400	20.400	20.199	20.236	17.828	714
2024-03-21	20.349	20.349	20.234	20.234	17.826	388
2024-03-20	21.250	21.250	20.149	20.202	17.798	659
2024-03-19	20.349	20.450	20.349	20.450	18.016	121
2024-03-18	20.599	20.599	20.433	20.550	18.104	841
2024-03-15	21.000	21.200	20.249	21.200	18.677	15,588
2024-03-14	22.650	22.650	20.500	21.438	18.887	1,099
2024-03-13	21.300	21.700	21.300	21.520	18.958	2,594
2024-03-12	21.300	21.300	21.202	21.202	18.678	566
2024-03-11	21.200	21.350	21.000	21.000	18.501	2,240
2024-03-08	21.434	21.450	21.434	21.450	18.897	374
2024-03-07	21.650	21.650	21.250	21.250	18.721	1,618
2024-03-06	21.600	21.746	21.308	21.700	19.117	1,510
2024-03-05	20.700	21.450	20.700	21.424	18.874	2,604
2024-03-04	20.900	20.900	20.849	20.850	18.368	231
2024-03-01	21.000	21.300	21.000	21.202	18.679	745
2024-02-29	20.801	20.900	20.800	20.800	18.324	740
2024-02-28	20.950	20.950	20.400	20.400	17.972	363
2024-02-27	19.500	19.500	19.500	19.500	17.179	1
2024-02-26	21.900	21.900	20.399	20.562	18.115	262
2024-02-23	20.949	21.000	20.904	20.949	18.456	540
2024-02-22	20.799	21.251	20.799	21.251	18.722	145
2024-02-21	20.896	21.051	20.896	20.896	18.409	750
2024-02-20	20.851	21.001	20.851	21.001	18.501	169
2024-02-19	22.150	22.150	20.994	21.200	18.677	515
2024-02-16	21.099	21.099	21.021	21.021	18.519	233
2024-02-15	21.000	21.000	20.906	20.906	18.418	216
2024-02-14	21.900	21.900	20.949	20.987	18.489	394
2024-02-13	21.650	21.650	21.256	21.256	18.726	254
2024-02-12	20.450	21.550	20.450	21.400	18.853	195
2024-02-09	21.750	21.750	21.465	21.465	18.910	444
2024-02-08	22.400	22.400	21.600	21.600	19.029	72
2024-02-07	21.250	21.600	21.250	21.502	18.943	1,207
2024-02-06	21.000	21.249	20.850	21.048	18.543	1,221
2024-02-05	21.000	21.001	20.870	20.870	18.386	197
2024-02-02	20.951	20.951	20.950	20.950	18.457	22
2024-02-01	20.901	20.901	20.901	20.901	18.414	110
2024-01-31	21.150	21.201	21.150	21.200	18.677	167
2024-01-30	20.900	20.951	20.900	20.950	18.457	286
2024-01-29	21.151	21.151	21.141	21.150	18.633	390
2024-01-26	21.369	21.501	21.201	21.501	18.942	1,885
2024-01-25	21.299	21.299	21.250	21.250	18.721	3
2024-01-24	21.401	21.401	21.135	21.135	18.619	1,177

← NewerPage 11 of 21 · 1,202 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.