Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	25.350	25.550	25.150	25.272	21.628	859
2022-11-10	25.100	25.600	25.047	25.445	21.776	4,474
2022-11-09	24.700	25.050	24.650	25.000	21.395	1,640
2022-11-08	25.050	25.050	24.600	24.608	21.060	2,143
2022-11-07	25.250	25.250	24.900	24.900	21.310	12,309
2022-11-04	25.000	25.329	25.000	25.329	21.677	2,419
2022-11-03	25.100	25.100	24.751	24.850	21.267	2,177
2022-11-02	24.900	25.100	24.849	25.100	21.481	1,329
2022-11-01	24.900	24.911	24.900	24.911	21.319	1,111
2022-10-31	24.200	24.650	24.200	24.599	21.052	3,471
2022-10-28	24.700	24.750	24.226	24.500	20.967	3,172
2022-10-27	25.450	25.484	24.950	25.484	21.809	562
2022-10-26	26.250	26.250	26.123	26.233	22.450	5,398
2022-10-25	25.150	25.900	25.150	25.450	21.780	1,280
2022-10-24	24.500	24.878	24.500	24.878	21.291	1,888
2022-10-21	24.000	24.350	23.800	23.981	20.523	500
2022-10-20	24.200	24.500	24.200	24.434	20.911	1,180
2022-10-19	24.400	24.428	24.300	24.428	20.906	1,205
2022-10-18	24.900	24.900	24.350	24.571	21.028	3,755
2022-10-17	24.250	24.850	24.250	24.650	21.096	2,255
2022-10-14	24.200	24.262	24.101	24.193	20.704	1,606
2022-10-13	24.000	24.000	23.717	23.972	20.515	609
2022-10-12	24.050	24.050	23.650	23.676	20.262	1,832
2022-10-11	24.100	24.165	24.000	24.164	20.680	2,259
2022-10-10	24.550	24.578	24.450	24.578	21.034	216
2022-10-07	25.250	25.253	25.150	25.150	21.524	187
2022-10-06	25.955	25.955	25.700	25.700	21.994	243
2022-10-05	25.750	25.800	25.750	25.800	22.080	153
2022-10-04	25.762	26.050	25.762	26.050	22.294	1,073
2022-10-03	25.400	25.450	24.600	25.450	21.780	3,450
2022-09-30	24.700	24.950	24.001	24.562	21.020	2,682
2022-09-29	23.900	24.250	23.719	24.250	20.753	1,776
2022-09-28	23.500	24.200	23.500	24.100	20.625	2,539
2022-09-27	24.150	24.300	23.950	24.300	20.796	1,525
2022-09-26	24.000	24.050	23.900	24.050	20.582	1,059
2022-09-23	24.299	24.689	24.249	24.689	21.130	2,769
2022-09-22	25.049	25.150	25.020	25.150	21.524	1,840
2022-09-21	25.150	25.150	25.085	25.100	21.481	828
2022-09-20	25.050	25.100	25.050	25.050	21.438	759
2022-09-16	25.500	25.740	25.400	25.740	22.029	2,227
2022-09-15	25.200	26.000	25.200	25.400	21.738	3,896
2022-09-14	25.000	25.027	24.782	24.782	21.208	3,137
2022-09-13	25.200	25.250	25.050	25.122	21.500	1,410
2022-09-12	24.596	24.681	24.575	24.681	21.123	593
2022-09-09	24.800	24.904	24.781	24.900	21.310	2,270
2022-09-08	24.600	24.600	24.573	24.573	21.030	164
2022-09-07	24.550	24.850	24.500	24.550	21.010	803
2022-09-06	24.650	24.800	24.650	24.800	21.224	221
2022-09-05	24.350	24.400	24.146	24.400	20.882	374
2022-09-02	24.150	24.500	24.150	24.160	20.676	3,229
2022-09-01	23.500	23.903	23.500	23.600	20.197	4,342
2022-08-31	24.400	24.480	24.299	24.299	20.795	1,164
2022-08-30	24.086	24.100	23.951	23.951	20.497	2,292
2022-08-26	24.494	24.618	24.299	24.299	20.795	926
2022-08-25	25.000	25.000	25.000	25.000	21.395	579
2022-08-23	24.850	25.049	24.850	24.999	21.394	917
2022-08-22	24.900	24.950	24.600	24.750	21.181	798
2022-08-19	25.100	25.100	25.050	25.050	21.438	675
2022-08-18	25.350	25.600	25.350	25.500	21.823	108
2022-08-17	25.500	25.500	25.050	25.050	21.438	869

← NewerPage 17 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.