Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.100	22.204	22.082	22.100	19.470	1,624
2023-08-01	22.800	22.800	22.350	22.468	19.794	6,407
2023-07-31	23.300	23.300	23.050	23.150	20.395	556
2023-07-28	23.250	23.450	23.150	23.450	20.659	2,240
2023-07-27	23.400	23.451	23.350	23.400	20.615	1,393
2023-07-26	23.250	23.300	23.200	23.300	20.527	600
2023-07-25	23.100	23.300	23.050	23.150	20.395	993
2023-07-24	23.000	23.002	23.000	23.000	20.263	27
2023-07-21	23.000	23.001	22.900	22.900	20.175	999
2023-07-20	23.000	23.000	22.949	23.000	20.263	442
2023-07-19	22.950	22.950	22.850	22.850	20.130	853
2023-07-18	22.900	22.900	22.800	22.800	20.086	266
2023-07-17	22.600	22.650	22.600	22.600	19.910	882
2023-07-14	22.700	22.850	22.650	22.650	19.954	1,551
2023-07-13	22.650	22.750	22.603	22.700	19.998	972
2023-07-12	22.150	22.500	22.150	22.450	19.778	3,888
2023-07-11	21.750	22.000	21.700	21.992	19.375	2,305
2023-07-10	21.650	21.750	21.650	21.652	19.075	3,744
2023-07-07	21.750	21.771	21.641	21.700	19.117	3,592
2023-07-06	21.850	21.899	21.798	21.800	19.205	6,555
2023-07-05	22.000	22.092	21.900	22.092	19.462	3,713
2023-07-04	22.450	22.450	22.350	22.350	19.690	444
2023-07-03	22.600	22.700	22.399	22.399	19.733	1,388
2023-06-30	22.450	22.650	22.450	22.650	19.954	3,749
2023-06-29	22.350	22.674	22.300	22.350	19.690	1,246
2023-06-28	22.350	22.350	22.300	22.300	19.646	595
2023-06-27	22.350	22.400	22.300	22.350	19.690	884
2023-06-26	22.000	22.450	22.000	22.350	19.690	3,151
2023-06-23	22.250	22.250	21.950	22.000	19.382	1,573
2023-06-22	22.050	22.350	22.050	22.300	19.646	1,843
2023-06-21	22.350	22.500	22.085	22.200	19.558	1,252
2023-06-20	22.500	22.559	22.500	22.503	19.824	1,605
2023-06-19	23.400	23.400	22.900	22.900	20.175	945
2023-06-16	23.550	23.600	23.500	23.549	20.746	1,862
2023-06-15	23.600	23.700	23.600	23.600	20.791	500
2023-06-14	23.600	23.650	23.500	23.552	20.749	2,139
2023-06-13	24.000	24.100	23.900	23.900	21.055	979
2023-06-12	24.000	24.050	23.950	24.050	21.188	3,657
2023-06-09	24.000	24.050	23.950	24.002	21.146	6,339
2023-06-08	23.900	24.100	23.900	24.050	21.188	1,120
2023-06-07	24.000	24.050	24.000	24.000	21.144	659
2023-06-06	23.850	24.050	23.850	23.986	21.132	2,737
2023-06-05	23.850	23.850	23.750	23.750	20.923	743
2023-06-02	23.750	23.900	23.550	23.658	20.842	3,312
2023-06-01	23.500	23.750	23.500	23.700	20.879	673
2023-05-31	23.350	23.550	23.305	23.305	20.532	1,929
2023-05-30	23.450	23.450	23.350	23.400	20.615	324
2023-05-26	23.100	23.400	23.100	23.400	20.615	466
2023-05-25	23.100	23.250	23.100	23.150	20.395	3,600
2023-05-24	23.250	23.250	23.050	23.050	20.307	1,252
2023-05-23	23.300	23.350	23.300	23.350	20.571	161
2023-05-22	23.650	23.650	23.597	23.597	20.788	2,311
2023-05-19	23.600	23.700	23.450	23.700	20.879	3,881
2023-05-18	23.200	23.700	23.200	23.700	20.879	2,862
2023-05-17	24.150	24.500	24.150	24.500	20.967	3,846
2023-05-16	24.450	24.450	24.350	24.350	20.839	989
2023-05-15	24.650	24.826	24.650	24.826	21.247	1,299
2023-05-12	24.600	24.650	24.500	24.558	21.017	807
2023-05-11	24.650	24.650	24.561	24.600	21.053	552
2023-05-10	24.350	24.501	24.250	24.350	20.839	617

← NewerPage 14 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.