Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	25.600	25.649	25.400	25.419	21.754	763
2022-08-15	25.300	25.563	25.150	25.563	21.877	3,469
2022-08-12	25.050	25.050	24.950	24.950	21.353	782
2022-08-11	25.250	25.250	25.200	25.200	21.566	397
2022-08-10	24.850	25.300	24.696	25.200	21.566	591
2022-08-09	24.950	24.950	24.692	24.749	21.180	2,364
2022-08-08	24.700	24.900	24.700	24.850	21.267	1,302
2022-08-05	24.550	24.750	24.300	24.750	21.181	557
2022-08-04	24.700	24.700	24.000	24.000	20.539	1,000
2022-08-03	24.000	24.100	23.950	24.100	20.625	1,397
2022-08-02	23.950	23.950	23.750	23.750	20.326	192
2022-08-01	24.200	24.200	23.750	23.880	20.437	417
2022-07-29	23.450	24.150	23.450	24.150	20.668	989
2022-07-28	22.950	22.950	22.950	22.950	19.641	82
2022-07-27	21.750	22.450	21.750	22.300	19.085	1,766
2022-07-26	21.850	21.850	21.650	21.650	18.528	3,458
2022-07-25	21.550	21.550	21.550	21.550	18.443	214
2022-07-22	22.251	22.251	22.155	22.250	19.042	3,818
2022-07-21	22.300	22.650	21.413	22.170	18.974	2,296
2022-07-20	21.600	21.700	20.950	21.450	18.357	3,635
2022-07-19	21.100	21.312	21.100	21.249	18.185	1,949
2022-07-18	20.950	20.950	20.349	20.350	17.416	4,037
2022-07-15	20.200	20.200	20.150	20.150	17.245	184
2022-07-14	20.850	20.850	19.960	20.450	17.501	2,027
2022-07-13	20.350	21.225	20.350	21.225	18.165	1,175
2022-07-12	20.150	20.750	20.100	20.623	17.649	2,622
2022-07-11	20.300	20.300	20.100	20.100	17.202	108
2022-07-08	20.600	20.900	20.200	20.600	17.630	4,627
2022-07-07	20.450	20.700	20.450	20.700	17.715	1,052
2022-07-06	20.100	20.550	20.100	20.350	17.416	399
2022-07-05	19.640	19.668	19.520	19.640	16.808	1,073
2022-07-04	20.050	20.050	19.820	20.000	17.116	582
2022-07-01	19.540	19.540	19.440	19.469	16.662	428
2022-06-30	19.680	19.680	19.500	19.500	16.688	1,112
2022-06-29	20.400	20.466	20.282	20.400	17.459	945
2022-06-28	20.773	20.773	20.773	20.773	17.778	114
2022-06-27	21.150	21.150	20.651	20.902	17.888	445
2022-06-23	20.400	20.400	20.400	20.400	17.459	112
2022-06-22	20.250	20.500	20.250	20.500	17.544	470
2022-06-21	20.500	20.750	20.500	20.532	17.571	796
2022-06-20	20.550	20.550	20.188	20.188	17.277	912
2022-06-17	20.632	20.632	20.550	20.550	17.587	543
2022-06-16	20.600	20.601	20.399	20.551	17.588	4,909
2022-06-15	20.800	20.850	20.750	20.750	17.758	587
2022-06-14	20.418	20.418	20.285	20.300	17.373	2,980
2022-06-13	21.250	21.250	20.549	20.549	17.586	1,086
2022-06-10	21.200	21.800	21.200	21.200	18.143	1,956
2022-06-09	21.450	21.550	21.450	21.550	18.443	274
2022-06-08	21.100	21.400	21.100	21.400	18.314	3,604
2022-06-07	21.100	21.199	21.100	21.199	18.143	1,906
2022-06-06	21.450	21.500	21.450	21.450	18.357	426
2022-06-01	21.200	21.299	20.699	20.950	17.929	1,588
2022-05-31	21.100	21.200	21.099	21.099	18.057	2,670
2022-05-30	21.350	21.350	21.350	21.350	18.272	224
2022-05-27	21.400	21.400	21.400	21.400	18.314	48
2022-05-26	20.800	21.250	20.800	21.250	18.186	1,036
2022-05-25	21.050	21.050	20.700	20.700	17.715	776
2022-05-24	21.050	21.086	20.950	20.950	17.929	2,507
2022-05-23	21.250	21.288	21.247	21.247	18.184	1,346
2022-05-20	21.250	21.600	20.950	21.250	18.186	4,725

← NewerPage 18 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.