Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	24.600	24.921	24.284	24.653	21.098	3,397
2023-05-05	24.500	24.650	24.483	24.533	20.996	2,896
2023-05-04	24.500	24.500	24.450	24.500	20.967	2,911
2023-05-03	24.300	24.550	24.250	24.461	20.934	1,691
2023-05-02	24.800	24.800	24.300	24.386	20.869	1,765
2023-04-28	24.700	24.950	24.700	24.800	21.224	1,023
2023-04-27	24.550	24.700	24.550	24.650	21.096	631
2023-04-26	24.550	24.600	24.417	24.600	21.053	2,228
2023-04-25	24.700	24.750	24.500	24.550	21.010	2,580
2023-04-24	24.850	24.900	24.700	24.900	21.310	1,350
2023-04-21	24.450	24.653	24.396	24.653	21.098	4,198
2023-04-20	24.500	24.550	24.500	24.500	20.967	2,042
2023-04-19	24.300	24.650	24.300	24.600	21.053	574
2023-04-18	24.400	24.450	24.300	24.450	20.925	1,995
2023-04-17	24.500	24.500	24.300	24.300	20.796	5,630
2023-04-14	24.950	25.000	24.750	24.750	21.181	1,150
2023-04-13	24.850	24.950	24.800	24.900	21.310	1,024
2023-04-12	24.700	24.850	24.700	24.791	21.217	1,195
2023-04-11	24.450	24.500	24.450	24.500	20.967	1,386
2023-04-06	24.450	24.501	24.337	24.500	20.967	9,454
2023-04-05	24.250	24.350	24.150	24.350	20.839	1,381
2023-04-04	24.450	24.500	24.450	24.450	20.925	834
2023-04-03	24.600	24.600	24.466	24.500	20.967	1,339
2023-03-31	24.400	24.400	24.350	24.350	20.839	2,356
2023-03-30	24.400	24.548	24.364	24.364	20.851	3,650
2023-03-29	23.950	24.100	23.900	23.900	20.454	2,507
2023-03-28	23.850	23.900	23.700	23.750	20.326	4,553
2023-03-27	23.650	23.835	23.575	23.835	20.399	3,185
2023-03-24	23.550	24.252	23.550	23.800	20.368	19,577
2023-03-23	24.850	24.860	24.850	24.850	21.267	1,920
2023-03-22	25.000	25.004	24.950	25.000	21.395	1,085
2023-03-21	25.250	25.250	25.100	25.103	21.483	3,193
2023-03-20	25.250	25.426	24.801	25.426	21.760	10,242
2023-03-17	25.700	26.040	25.450	25.450	21.780	98,987
2023-03-16	25.700	25.850	25.492	25.500	21.823	58,124
2023-03-15	25.795	26.062	25.750	25.750	22.037	20,798
2023-03-14	26.000	26.443	26.000	26.350	22.551	11,710
2023-03-13	26.250	26.250	25.700	25.753	22.039	5,251
2023-03-10	26.700	26.700	26.322	26.389	22.584	5,541
2023-03-09	26.750	26.950	26.750	26.872	22.997	2,474
2023-03-08	26.850	26.950	26.750	26.750	22.893	3,009
2023-03-07	26.800	27.000	26.800	26.803	22.938	2,876
2023-03-06	26.650	26.850	26.429	26.702	22.852	3,298
2023-03-03	26.600	26.600	26.400	26.450	22.636	1,638
2023-03-02	26.450	26.450	26.350	26.400	22.593	997
2023-03-01	26.300	26.450	26.300	26.300	22.508	6,570
2023-02-28	26.400	26.400	26.149	26.229	22.447	3,620
2023-02-27	26.250	26.550	26.250	26.500	22.679	145,457
2023-02-24	26.500	26.500	26.250	26.250	22.465	1,155
2023-02-23	26.650	26.650	26.350	26.356	22.555	1,816
2023-02-22	26.400	26.600	26.400	26.450	22.636	5,398
2023-02-21	26.200	26.450	26.200	26.400	22.593	5,219
2023-02-20	26.300	26.650	26.215	26.250	22.465	6,285
2023-02-17	26.450	26.450	26.050	26.150	22.379	4,929
2023-02-16	26.500	26.800	26.250	26.340	22.542	5,125
2023-02-15	26.550	26.700	26.450	26.653	22.810	2,235
2023-02-14	26.550	26.650	26.450	26.450	22.636	1,491
2023-02-13	26.350	26.350	26.250	26.290	22.499	5,886
2023-02-10	25.800	26.100	25.700	26.058	22.300	2,988
2023-02-09	26.150	26.400	26.097	26.100	22.337	2,189

← NewerPage 15 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.