Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	15.460	15.660	15.360	15.360	14.662	1,371
2025-11-07	15.760	15.900	14.920	15.260	14.566	1,295,354
2025-11-05	17.350	17.350	17.220	17.220	16.437	201
2025-11-04	18.200	18.200	17.600	17.600	16.800	143
2025-11-03	18.100	18.100	18.060	18.060	17.239	9
2025-10-31	18.240	18.240	18.240	18.240	17.411	1
2025-10-30	18.100	18.100	18.100	18.100	17.277	40
2025-10-29	18.080	18.140	18.080	18.110	17.287	48
2025-10-28	18.280	18.300	18.180	18.180	17.354	702
2025-10-27	18.500	18.500	18.300	18.300	17.468	76
2025-10-24	18.400	18.400	18.360	18.360	17.526	34
2025-10-23	18.400	18.420	18.330	18.330	17.497	1,218
2025-10-22	18.260	18.260	18.240	18.240	17.411	4
2025-10-21	18.280	18.280	18.280	18.280	17.449	338
2025-10-20	18.260	18.420	18.260	18.320	17.487	51
2025-10-17	18.460	18.460	18.180	18.200	17.373	748
2025-10-16	18.600	18.600	18.560	18.560	17.716	2
2025-10-14	18.760	18.760	18.760	18.760	17.907	1
2025-10-13	19.060	19.120	19.000	19.000	18.136	68
2025-10-10	19.000	19.240	19.000	19.050	18.184	165
2025-10-09	18.600	19.180	18.600	19.100	18.232	14
2025-10-08	18.720	18.720	18.560	18.560	17.716	212
2025-10-07	18.860	18.960	18.860	18.900	18.041	1,285
2025-10-06	19.280	19.280	18.740	18.960	18.098	489
2025-10-03	18.820	19.040	18.820	19.040	18.175	2,378
2025-10-02	18.600	18.800	18.600	18.740	17.888	377
2025-09-30	18.640	18.640	18.560	18.580	17.736	505
2025-09-29	18.900	19.100	18.900	19.020	18.156	1,010
2025-09-25	18.640	18.640	18.480	18.510	17.669	53
2025-09-24	19.000	19.000	18.300	18.480	17.640	2,188
2025-09-23	19.200	19.200	19.020	19.020	18.156	2,072
2025-09-22	19.180	19.180	19.070	19.080	18.213	577
2025-09-19	19.140	19.140	19.140	19.140	18.270	175
2025-09-18	19.140	19.140	19.060	19.120	18.251	553
2025-09-17	19.140	19.140	19.030	19.040	18.175	341
2025-09-16	19.560	19.560	19.140	19.170	18.299	264
2025-09-15	19.360	19.720	19.360	19.680	18.786	1,667
2025-09-12	19.200	19.260	19.200	19.200	18.327	1,365
2025-09-11	18.960	19.260	18.960	19.240	18.366	2,586
2025-09-10	19.120	19.120	18.920	18.940	18.079	262
2025-09-09	19.120	19.120	19.020	19.020	18.156	895
2025-09-08	19.000	19.140	19.000	19.040	18.175	229
2025-09-05	19.420	19.420	19.080	19.090	18.222	571
2025-09-04	19.380	19.380	19.260	19.260	18.385	245
2025-09-03	19.420	19.420	19.380	19.380	18.499	90
2025-09-02	19.300	19.380	19.280	19.340	18.461	441
2025-09-01	19.420	19.440	19.420	19.440	18.556	248
2025-08-29	19.600	19.600	19.500	19.560	18.671	1,011
2025-08-28	19.740	19.740	19.740	19.740	18.843	178
2025-08-27	19.640	19.640	19.640	19.640	18.747	188
2025-08-26	19.740	19.960	19.440	19.520	18.633	1,823
2025-08-22	20.050	20.250	20.050	20.250	19.330	1,669
2025-08-21	19.920	19.920	19.840	19.840	18.938	57
2025-08-20	20.150	20.200	20.050	20.050	19.139	92
2025-08-19	20.150	20.500	20.100	20.400	19.473	1,500
2025-08-18	19.960	19.960	19.960	19.960	19.053	3
2025-08-15	20.050	20.050	19.980	19.980	19.072	180
2025-08-14	19.960	19.960	19.740	19.840	18.938	794
2025-08-13	19.740	19.740	19.600	19.620	18.728	435
2025-08-11	19.840	19.840	19.800	19.800	18.900	458

← NewerPage 5 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.