Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.640	19.680	19.501	19.644	17.306	4,522
2023-10-25	19.780	19.780	19.600	19.600	17.267	801
2023-10-24	19.980	20.100	19.779	20.100	17.708	1,179
2023-10-23	19.720	19.839	19.654	19.654	17.315	1,132
2023-10-20	20.050	20.050	19.719	19.922	17.551	626
2023-10-19	20.000	20.150	19.920	19.980	17.602	1,362
2023-10-18	20.200	20.200	20.001	20.050	17.664	1,141
2023-10-17	20.100	20.250	20.000	20.199	17.795	1,203
2023-10-16	20.400	20.500	20.099	20.361	17.938	2,388
2023-10-13	20.300	20.611	20.150	20.611	18.158	1,110
2023-10-12	20.700	20.950	20.450	20.950	18.457	2,155
2023-10-11	20.700	20.746	20.674	20.700	18.236	2,116
2023-10-10	20.500	20.900	20.500	20.699	18.236	1,541
2023-10-09	20.500	20.500	20.200	20.294	17.879	532
2023-10-06	20.300	20.550	20.300	20.529	18.086	1,191
2023-10-05	20.300	20.350	20.150	20.242	17.833	862
2023-10-04	20.200	20.200	20.000	20.058	17.670	11,303
2023-10-03	20.350	20.500	20.000	20.000	17.620	367
2023-10-02	20.900	20.900	20.450	20.583	18.133	1,481
2023-09-29	21.000	21.100	20.751	20.850	18.368	1,092
2023-09-28	20.850	20.999	20.750	20.800	18.324	4,024
2023-09-27	20.800	20.850	20.650	20.750	18.280	1,342
2023-09-26	20.400	20.900	20.400	20.750	18.280	3,387
2023-09-25	20.900	21.002	20.400	21.002	18.502	4,632
2023-09-22	21.250	21.400	21.099	21.102	18.591	1,478
2023-09-21	21.950	21.950	21.252	21.363	18.820	4,734
2023-09-20	21.850	22.099	21.800	21.851	19.251	1,784
2023-09-19	22.150	22.152	21.749	22.152	19.516	1,801
2023-09-18	22.350	22.550	22.100	22.352	19.692	305
2023-09-15	22.800	22.800	22.450	22.750	20.042	663
2023-09-14	22.600	22.800	22.600	22.735	20.029	765
2023-09-13	22.600	22.850	22.600	22.800	20.086	579
2023-09-12	22.850	22.852	22.650	22.774	20.063	352
2023-09-11	22.600	22.900	22.500	22.767	20.057	774
2023-09-08	22.400	22.500	22.149	22.450	19.778	400
2023-09-07	22.200	22.200	22.200	22.200	19.558	5
2023-09-06	22.250	22.350	22.250	22.252	19.604	903
2023-09-05	22.225	22.225	22.100	22.119	19.486	4,834
2023-09-04	22.200	22.300	22.200	22.300	19.646	114
2023-09-01	22.250	22.250	22.077	22.077	19.449	277
2023-08-31	22.000	22.000	21.990	22.000	19.382	485
2023-08-30	22.000	22.150	21.950	22.002	19.384	556
2023-08-29	21.750	22.050	21.750	22.000	19.382	995
2023-08-25	21.800	21.800	21.600	21.602	19.031	1,798
2023-08-24	21.900	21.900	21.700	21.750	19.161	474
2023-08-23	21.950	21.950	21.649	21.862	19.260	580
2023-08-22	21.900	21.935	21.737	21.813	19.217	2,768
2023-08-21	22.200	22.202	21.950	22.181	19.541	329
2023-08-18	21.900	22.000	21.900	21.900	19.294	511
2023-08-17	21.900	21.914	21.900	21.914	19.305	241
2023-08-16	22.050	22.100	21.999	22.000	19.382	570
2023-08-15	22.200	22.200	22.050	22.100	19.470	1,711
2023-08-14	22.250	22.300	22.200	22.300	19.646	1,624
2023-08-11	22.300	22.350	22.250	22.295	19.642	859
2023-08-10	22.350	22.400	22.350	22.350	19.690	573
2023-08-09	22.150	22.450	22.150	22.300	19.646	1,026
2023-08-08	22.350	22.350	21.950	21.950	19.338	1,260
2023-08-07	22.300	22.450	22.250	22.450	19.778	1,990
2023-08-04	22.100	22.150	22.000	22.000	19.382	1,475
2023-08-03	21.900	22.100	21.900	21.900	19.294	1,820

← NewerPage 13 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.