Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.750	25.950	25.750	25.900	22.166	2,566
2023-02-07	25.750	25.750	25.600	25.650	21.952	1,476
2023-02-06	26.200	26.200	25.945	25.950	22.208	3,216
2023-02-03	26.200	26.600	25.948	26.400	22.593	6,466
2023-02-02	26.450	26.450	26.250	26.291	22.500	2,200
2023-02-01	26.350	26.350	26.199	26.200	22.422	1,753
2023-01-31	26.150	26.300	26.100	26.281	22.492	4,960
2023-01-30	26.250	26.400	26.250	26.250	22.465	1,879
2023-01-27	26.450	26.450	26.200	26.350	22.551	2,463
2023-01-26	26.400	26.400	26.300	26.300	22.508	7,082
2023-01-25	26.550	26.550	26.150	26.349	22.550	3,121
2023-01-24	26.300	26.400	26.199	26.203	22.425	2,476
2023-01-23	25.900	26.000	25.850	25.950	22.208	273
2023-01-20	25.750	25.900	25.649	25.749	22.036	4,145
2023-01-19	25.700	25.700	25.549	25.621	21.927	6,923
2023-01-18	25.700	25.950	25.650	25.650	21.952	3,096
2023-01-17	25.750	25.750	25.550	25.650	21.952	1,805
2023-01-16	25.350	25.500	25.300	25.456	21.785	2,339
2023-01-13	24.950	25.200	24.900	25.200	21.566	5,288
2023-01-12	24.600	24.600	24.500	24.550	21.010	2,361
2023-01-11	24.650	24.750	24.450	24.450	20.925	1,725
2023-01-10	24.750	24.750	24.450	24.499	20.966	3,602
2023-01-09	24.750	24.850	24.650	24.700	21.139	1,373
2023-01-06	24.550	24.700	24.450	24.700	21.139	1,998
2023-01-05	24.500	24.550	24.450	24.503	20.969	4,380
2023-01-04	24.450	24.550	24.400	24.550	21.010	2,280
2023-01-03	24.747	24.747	24.548	24.701	21.139	1,706
2022-12-30	24.400	24.500	24.200	24.250	20.753	2,555
2022-12-29	24.200	24.550	24.200	24.400	20.882	3,735
2022-12-28	23.900	24.073	23.850	23.850	20.411	1,168
2022-12-23	24.350	24.550	24.222	24.550	21.010	2,189
2022-12-22	24.626	24.626	24.400	24.402	20.884	900
2022-12-21	24.464	24.600	24.400	24.550	21.010	2,909
2022-12-20	23.950	24.181	23.950	24.096	20.622	1,039
2022-12-19	24.300	24.400	24.250	24.307	20.802	1,727
2022-12-16	24.175	24.450	24.101	24.101	20.626	10,128
2022-12-15	24.500	24.600	24.450	24.516	20.981	5,301
2022-12-14	24.850	25.100	24.850	24.950	21.352	1,365
2022-12-13	25.400	25.600	25.147	25.147	21.521	5,276
2022-12-12	25.000	25.000	24.833	24.838	21.256	2,940
2022-12-09	24.650	24.950	24.650	24.832	21.251	1,880
2022-12-08	24.600	24.718	24.600	24.701	21.139	2,418
2022-12-07	24.650	24.750	24.650	24.650	21.096	1,872
2022-12-06	24.750	24.750	24.499	24.499	20.967	3,183
2022-12-05	24.900	25.015	24.700	24.737	21.170	904
2022-12-02	25.600	25.600	25.150	25.387	21.726	1,346
2022-12-01	25.100	25.700	25.050	25.070	21.455	7,138
2022-11-30	24.800	24.800	24.679	24.800	21.224	2,906
2022-11-29	24.700	24.850	24.650	24.750	21.181	2,371
2022-11-28	24.800	25.050	24.650	25.050	21.438	7,712
2022-11-25	24.800	24.918	24.800	24.869	21.283	976
2022-11-24	25.350	25.350	24.838	24.906	21.315	2,941
2022-11-23	24.500	24.850	24.500	24.566	21.024	2,241
2022-11-22	24.200	24.800	24.200	24.442	20.918	4,776
2022-11-21	24.200	24.850	24.200	24.550	21.010	2,056
2022-11-18	24.300	24.300	24.050	24.114	20.637	13,126
2022-11-17	24.450	24.524	24.251	24.392	20.875	2,943
2022-11-16	24.650	25.246	24.607	24.607	21.059	1,754
2022-11-15	25.600	25.600	25.400	25.530	21.849	4,193
2022-11-14	25.550	25.577	25.250	25.577	21.889	15,409

← NewerPage 16 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.