Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	23.500	23.500	23.500	23.500	19.549	1
2022-02-17	23.550	23.550	23.550	23.550	19.591	228
2022-02-16	23.700	23.700	23.496	23.496	19.546	379
2022-02-15	23.750	23.750	23.600	23.600	19.632	309
2022-02-14	23.300	23.440	23.300	23.440	19.499	921
2022-02-11	23.950	24.000	23.950	24.000	19.965	1,561
2022-02-10	24.650	24.718	24.250	24.718	20.563	2,266
2022-02-09	24.400	24.400	24.350	24.350	20.256	127
2022-02-08	23.900	23.900	23.900	23.900	19.882	985
2022-02-07	23.800	23.800	23.800	23.800	19.799	17
2022-02-04	24.300	24.300	23.850	24.028	19.988	2,491
2022-02-03	24.450	24.500	24.450	24.500	20.381	75
2022-02-02	24.596	24.596	24.500	24.500	20.381	1,093
2022-02-01	23.950	23.950	23.950	23.950	19.923	1
2022-01-31	23.700	23.750	23.662	23.662	19.683	784
2022-01-28	23.300	23.300	23.250	23.271	19.358	1,706
2022-01-26	23.350	23.350	23.200	23.200	19.299	292
2022-01-25	23.100	23.300	23.000	23.300	19.383	618
2022-01-24	22.850	23.143	22.750	22.799	18.966	3,689
2022-01-21	24.031	24.031	24.031	24.031	19.991	3,306
2022-01-20	23.950	24.000	23.632	24.000	19.965	1,574
2022-01-19	23.250	23.750	23.250	23.750	19.757	277
2022-01-18	23.600	23.603	23.600	23.603	19.635	388
2022-01-14	24.000	24.000	23.900	23.903	19.884	786
2022-01-13	23.904	23.904	23.904	23.904	19.885	202
2022-01-12	23.950	23.969	23.750	23.750	19.757	3,991
2022-01-11	23.854	23.854	23.850	23.850	19.840	501
2022-01-10	24.000	24.000	23.900	23.900	19.882	1,122
2022-01-05	23.253	23.253	23.253	23.253	19.343	656
2022-01-04	23.400	23.462	23.400	23.462	19.517	426
2021-12-31	22.988	22.988	22.988	22.988	19.123	687
2021-12-29	23.200	23.200	23.003	23.003	19.135	1,097
2021-12-24	23.554	23.554	23.554	23.554	19.594	71
2021-12-23	23.700	23.715	23.650	23.715	19.728	907
2021-12-22	23.369	23.369	23.353	23.353	19.427	1,238
2021-12-20	23.350	23.350	23.200	23.200	19.299	402
2021-12-17	23.900	23.900	23.450	23.500	19.549	391
2021-12-16	23.920	23.920	23.896	23.896	19.878	232
2021-12-13	23.600	23.600	23.600	23.600	19.632	2
2021-12-09	23.645	23.645	23.645	23.645	19.669	5,000
2021-12-08	23.760	23.760	23.760	23.760	19.765	5,000
2021-12-07	23.617	23.617	23.617	23.617	19.647	342
2021-12-03	23.669	23.669	23.669	23.669	19.690	841
2021-12-02	24.000	24.000	24.000	24.000	19.965	200
2021-11-30	24.300	24.941	24.300	24.941	20.748	1,542
2021-11-26	25.045	25.045	25.045	25.045	20.834	1,200
2021-11-25	25.378	25.378	25.378	25.378	21.111	818
2021-11-24	25.000	25.350	25.000	25.300	21.046	500
2021-11-23	24.850	24.850	24.791	24.791	20.623	421
2021-11-22	25.050	25.050	25.000	25.000	20.797	632
2021-11-18	25.200	25.200	25.200	25.200	20.963	2
2021-11-17	25.150	25.204	25.150	25.204	20.967	193
2021-11-15	25.151	25.151	25.151	25.151	20.923	10
2021-11-12	25.200	25.200	25.200	25.200	20.963	117
2021-11-10	25.100	25.204	25.100	25.204	20.967	123
2021-11-09	25.050	25.234	25.050	25.234	20.991	177
2021-11-08	25.350	25.404	25.350	25.404	21.133	42
2021-11-04	25.700	25.700	25.650	25.650	21.338	4
2021-11-02	25.800	25.800	25.750	25.800	21.462	1,272
2021-10-28	25.800	25.800	25.800	25.800	21.462	66

← NewerPage 20 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.