Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	21.550	21.650	21.450	21.450	17.844	1,841
2022-05-18	22.350	22.350	22.148	22.148	18.425	1,261
2022-05-17	22.300	22.504	22.250	22.428	18.657	600
2022-05-16	22.000	22.450	21.800	22.250	18.509	3,337
2022-05-13	21.200	21.460	21.200	21.403	17.805	2,863
2022-05-12	21.150	21.300	21.000	21.050	17.511	3,686
2022-05-11	21.235	21.325	21.150	21.150	17.594	862
2022-05-10	21.350	21.350	21.085	21.085	17.540	916
2022-05-09	21.183	21.183	21.183	21.183	17.621	309
2022-05-06	21.550	21.650	21.500	21.650	18.010	1,605
2022-05-05	21.900	22.350	21.600	21.921	18.236	4,239
2022-05-04	21.850	21.850	21.469	21.700	18.052	1,628
2022-05-03	21.950	21.950	21.800	21.849	18.175	380
2022-04-29	21.900	22.106	21.900	22.106	18.389	20,944
2022-04-28	21.950	22.056	21.950	22.056	18.348	497
2022-04-27	22.000	22.050	21.950	22.050	18.343	718
2022-04-26	22.150	22.310	22.150	22.279	18.533	2,630
2022-04-25	22.150	22.200	22.112	22.112	18.394	453
2022-04-22	22.550	22.602	22.400	22.600	18.800	1,344
2022-04-21	23.100	23.450	23.000	23.000	19.133	6,892
2022-04-20	23.150	23.265	23.100	23.225	19.320	1,473
2022-04-19	23.250	23.250	23.100	23.100	19.216	84
2022-04-14	23.500	23.650	23.450	23.550	19.591	843
2022-04-13	24.000	24.000	23.350	23.350	19.424	1,341
2022-04-12	23.200	23.594	23.200	23.214	19.311	2,642
2022-04-11	23.950	24.050	23.800	24.045	20.003	2,552
2022-04-08	24.400	24.400	24.250	24.300	20.215	1,733
2022-04-07	24.500	24.500	24.400	24.447	20.336	876
2022-04-06	24.550	24.550	24.350	24.350	20.256	3,634
2022-04-05	25.100	25.445	25.100	25.100	20.880	951
2022-04-04	25.200	25.538	25.100	25.200	20.963	5,235
2022-04-01	24.850	25.350	24.800	24.989	20.788	716
2022-03-31	24.550	24.768	24.300	24.300	20.215	1,564
2022-03-30	24.400	24.400	24.350	24.400	20.298	389
2022-03-29	24.700	24.700	24.275	24.597	20.461	3,512
2022-03-28	24.650	24.650	24.650	24.650	20.506	10
2022-03-25	24.475	24.639	24.475	24.523	20.400	3,474
2022-03-24	23.950	24.450	23.950	24.279	20.197	2,411
2022-03-23	24.900	24.900	23.700	23.700	19.715	1,657
2022-03-22	24.650	24.650	24.650	24.650	20.506	878
2022-03-21	24.500	24.500	24.200	24.350	20.256	1,807
2022-03-18	23.850	24.500	23.839	23.839	19.831	1,014
2022-03-17	23.900	23.900	23.800	23.854	19.844	459
2022-03-16	23.300	23.600	23.300	23.600	19.632	507
2022-03-15	23.100	23.250	23.000	23.050	19.175	2,287
2022-03-14	23.300	23.387	23.050	23.300	19.383	2,210
2022-03-11	23.100	23.450	22.900	23.100	19.216	2,028
2022-03-10	22.800	23.550	22.800	23.550	19.591	1,182
2022-03-09	22.300	22.550	21.000	21.000	17.469	3,241
2022-03-08	22.950	22.950	22.100	22.100	18.384	1,318
2022-03-07	22.050	23.000	22.050	22.342	18.586	1,206
2022-03-04	22.350	22.550	22.350	22.550	18.759	2,160
2022-03-03	22.950	22.950	22.900	22.900	19.050	1,094
2022-03-02	23.034	23.050	23.000	23.050	19.175	1,425
2022-03-01	22.950	23.300	22.950	23.150	19.258	1,887
2022-02-28	22.650	23.350	22.500	23.250	19.341	1,824
2022-02-25	22.600	22.800	22.600	22.800	18.967	66
2022-02-24	22.650	22.650	22.450	22.500	18.717	126
2022-02-23	23.450	23.450	23.050	23.050	19.175	428
2022-02-22	23.300	23.500	23.300	23.500	19.549	686

← NewerPage 19 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.