Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.100	21.100	20.849	20.850	18.368	23
2024-01-22	20.651	21.001	20.651	21.001	18.502	114
2024-01-19	20.800	20.800	20.399	20.399	17.971	30
2024-01-18	20.250	20.700	20.250	20.700	18.236	761
2024-01-17	20.300	20.300	20.150	20.200	17.796	1,751
2024-01-16	20.600	20.654	20.300	20.508	18.067	2,209
2024-01-15	20.150	20.900	20.150	20.350	17.928	1,253
2024-01-12	19.940	20.000	19.901	19.946	17.572	785
2024-01-11	20.150	20.150	19.820	19.820	17.461	1,040
2024-01-10	20.050	20.100	19.940	19.940	17.567	535
2024-01-09	20.200	20.255	20.100	20.101	17.709	2,167
2024-01-08	20.249	20.250	20.100	20.100	17.708	237
2024-01-05	20.050	20.300	20.050	20.200	17.796	1,090
2024-01-04	20.100	20.550	20.099	20.399	17.971	1,236
2024-01-03	20.300	20.311	19.980	20.311	17.894	2,036
2024-01-02	20.850	20.850	20.400	20.750	18.280	2,346
2023-12-29	20.700	20.726	20.599	20.600	18.148	906
2023-12-28	20.750	21.050	20.695	20.750	18.280	3,633
2023-12-27	20.700	20.900	20.600	20.600	18.148	926
2023-12-22	20.450	20.500	20.450	20.500	18.060	1,057
2023-12-21	20.150	20.251	20.150	20.244	17.834	890
2023-12-20	20.300	20.450	20.300	20.354	17.931	573
2023-12-19	19.960	20.301	19.960	20.050	17.664	1,452
2023-12-18	19.580	20.040	19.580	20.040	17.655	590
2023-12-15	19.500	19.500	19.400	19.460	17.144	2,384
2023-12-14	19.180	19.440	19.180	19.392	17.084	2,367
2023-12-13	18.900	19.020	18.880	18.940	16.686	602
2023-12-12	19.800	19.800	18.760	19.027	16.762	1,461
2023-12-11	19.781	19.860	19.781	19.860	17.496	157
2023-12-08	19.940	19.940	19.820	19.931	17.559	498
2023-12-07	19.900	19.920	19.879	19.893	17.525	153
2023-12-06	19.860	20.050	19.860	19.928	17.556	1,757
2023-12-05	19.860	19.980	19.860	19.900	17.532	855
2023-12-04	20.200	20.251	20.100	20.100	17.708	689
2023-12-01	20.150	20.201	19.980	20.150	17.752	802
2023-11-30	19.980	20.001	19.880	19.960	17.584	1,894
2023-11-29	19.860	19.920	19.840	19.870	17.505	657
2023-11-28	19.920	19.920	19.820	19.866	17.502	1,094
2023-11-27	19.980	20.050	19.880	19.962	17.586	5,205
2023-11-24	19.960	19.980	19.920	19.975	17.597	759
2023-11-23	19.980	20.050	19.920	20.050	17.664	593
2023-11-22	20.000	20.076	19.940	20.000	17.620	2,506
2023-11-21	20.050	20.150	19.971	19.980	17.602	2,905
2023-11-20	20.200	20.205	19.980	20.050	17.664	3,219
2023-11-17	20.300	20.300	20.199	20.250	17.840	7,758
2023-11-16	20.200	20.400	20.100	20.163	17.763	1,846
2023-11-15	20.350	20.490	20.200	20.490	18.052	1,683
2023-11-14	19.840	20.350	19.700	20.084	17.694	10,151
2023-11-13	19.820	19.931	19.780	19.785	17.430	1,048
2023-11-10	19.800	19.821	19.774	19.780	17.426	1,001
2023-11-09	19.800	19.961	19.780	19.840	17.479	3,146
2023-11-08	19.660	19.860	19.660	19.780	17.426	1,089
2023-11-07	19.820	19.960	19.760	19.820	17.461	1,704
2023-11-06	20.100	20.201	20.100	20.100	17.708	87
2023-11-03	20.300	20.600	20.200	20.395	17.968	2,648
2023-11-02	19.700	20.052	19.700	20.052	17.665	2,700
2023-11-01	19.320	19.490	19.320	19.440	17.126	1,906
2023-10-31	19.580	19.601	19.500	19.580	17.250	3,699
2023-10-30	19.620	19.680	19.520	19.624	17.288	396
2023-10-27	19.540	19.540	19.380	19.500	17.179	1,783

← NewerPage 12 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.