Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.140	16.140	16.000	16.060	15.330	3,575
2026-02-05	16.180	16.180	15.960	15.960	15.235	7
2026-02-04	15.980	16.280	15.980	16.190	15.454	573
2026-02-03	16.300	16.340	15.900	15.940	15.216	5,826
2026-02-02	16.140	16.200	16.120	16.200	15.464	4
2026-01-30	16.000	16.020	16.000	16.020	15.292	62
2026-01-29	16.200	16.200	16.020	16.100	15.368	262
2026-01-28	16.010	16.060	15.980	15.990	15.263	355
2026-01-27	16.240	16.300	16.040	16.100	15.368	130
2026-01-26	16.300	16.440	16.280	16.360	15.616	32
2026-01-23	16.340	16.380	16.340	16.380	15.636	253
2026-01-22	16.060	16.380	16.060	16.280	15.540	58
2026-01-20	15.920	16.000	15.920	16.000	15.273	33
2026-01-19	16.200	16.200	16.000	16.120	15.387	97
2026-01-16	16.630	16.630	16.300	16.320	15.578	106
2026-01-15	16.600	16.660	16.500	16.540	15.788	926
2026-01-14	16.630	16.630	16.500	16.560	15.807	1,121
2026-01-13	16.920	16.920	16.640	16.640	15.884	492
2026-01-12	17.040	17.360	16.980	16.980	16.208	56
2026-01-09	16.700	16.810	16.700	16.760	15.998	137
2026-01-08	16.780	16.780	16.590	16.640	15.884	438
2026-01-07	16.690	16.810	16.580	16.580	15.826	1,208
2026-01-06	16.400	16.620	16.340	16.620	15.865	329
2026-01-05	15.840	16.250	15.840	16.240	15.502	204
2026-01-02	15.940	15.940	15.720	15.820	15.101	360
2025-12-31	16.000	16.000	15.860	15.880	15.158	387
2025-12-30	15.980	16.060	15.880	16.000	15.273	863
2025-12-29	15.800	15.980	15.800	15.870	15.149	1,351
2025-12-24	15.820	15.820	15.810	15.810	15.091	11
2025-12-23	15.720	15.740	15.660	15.730	15.015	203
2025-12-22	15.640	15.810	15.600	15.800	15.082	898
2025-12-19	15.720	15.780	15.600	15.660	14.948	1,001
2025-12-18	15.550	15.700	15.520	15.680	14.967	1,783
2025-12-17	15.700	15.720	15.540	15.570	14.862	1,401
2025-12-16	15.580	15.600	15.460	15.500	14.796	617
2025-12-15	15.520	15.590	15.520	15.550	14.843	1,112
2025-12-12	14.980	15.260	14.980	15.260	14.566	580
2025-12-11	15.060	15.060	14.980	14.980	14.299	17
2025-12-10	15.020	15.060	14.930	14.930	14.251	659
2025-12-09	15.300	15.300	15.110	15.110	14.423	2,660
2025-12-08	14.980	15.080	14.980	15.080	14.395	79
2025-12-05	14.980	15.000	14.960	14.960	14.280	4
2025-12-04	14.760	14.950	14.760	14.940	14.261	38
2025-12-03	14.840	14.960	14.680	14.760	14.089	1,696
2025-12-02	14.900	14.900	14.880	14.900	14.223	1,259
2025-12-01	15.260	15.260	14.940	15.020	14.337	41
2025-11-28	15.060	15.230	14.980	15.230	14.538	48
2025-11-27	15.000	15.000	15.000	15.000	14.318	124
2025-11-26	14.860	14.860	14.700	14.820	14.146	1,002
2025-11-25	14.880	14.880	14.720	14.720	14.051	15
2025-11-24	14.980	14.980	14.900	14.900	14.223	2,197
2025-11-21	14.820	14.820	14.680	14.760	14.089	234
2025-11-20	15.000	15.000	15.000	15.000	14.318	700
2025-11-19	14.840	14.880	14.840	14.880	14.204	200
2025-11-18	15.000	15.040	14.660	14.660	13.994	3,240
2025-11-17	15.060	15.200	15.040	15.200	14.509	928
2025-11-14	15.140	15.140	14.960	14.960	14.280	53
2025-11-13	15.260	15.260	15.140	15.140	14.452	1,781
2025-11-12	15.180	15.220	15.140	15.180	14.490	1,983
2025-11-11	15.360	15.360	15.140	15.170	14.481	162

← NewerPage 4 of 5 · 253 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.