Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.540	19.540	19.500	19.520	18.633	919
2025-08-07	19.180	19.580	19.180	19.480	18.595	840
2025-08-06	19.200	19.240	19.160	19.160	18.289	142
2025-08-05	19.240	19.400	19.220	19.250	18.375	222
2025-08-04	19.440	19.720	19.440	19.460	18.576	5
2025-08-01	19.440	19.440	19.140	19.200	18.327	983
2025-07-31	20.650	20.650	19.580	19.720	18.824	95
2025-07-30	20.600	20.600	20.400	20.500	19.568	8,278
2025-07-29	20.550	20.650	20.350	20.350	19.425	644
2025-07-28	20.700	20.700	20.600	20.600	19.664	197
2025-07-25	20.450	20.550	20.444	20.550	19.616	1,586
2025-07-24	20.500	20.600	20.400	20.600	19.664	2,105
2025-07-23	20.500	20.500	20.500	20.500	19.568	6
2025-07-22	20.550	20.550	20.400	20.400	19.473	2,526
2025-07-21	20.850	20.850	20.550	20.600	19.664	432
2025-07-18	20.600	20.800	20.600	20.750	19.807	879
2025-07-17	20.600	20.600	20.350	20.600	19.664	66
2025-07-16	20.750	20.850	20.650	20.750	19.807	11
2025-07-15	20.100	20.700	20.100	20.650	19.711	605
2025-07-14	20.050	20.050	19.940	20.000	19.091	1,656
2025-07-11	19.960	20.100	19.960	20.000	19.091	777
2025-07-10	19.920	20.100	19.920	20.050	19.139	384
2025-07-09	19.740	19.820	19.740	19.820	18.919	947
2025-07-08	19.740	19.740	19.540	19.540	18.652	105
2025-07-07	19.360	19.360	19.360	19.360	18.480	138
2025-07-04	19.300	19.300	19.300	19.300	18.423	3
2025-07-03	19.300	19.420	19.300	19.420	18.537	52
2025-07-02	19.140	19.300	19.140	19.300	18.423	8
2025-07-01	18.980	19.100	18.980	19.100	18.232	3,144
2025-06-30	19.280	19.280	18.900	19.000	18.136	440
2025-06-27	19.330	19.330	19.160	19.160	18.289	1,585
2025-06-26	18.760	19.020	18.760	19.020	18.156	104
2025-06-25	18.800	18.800	18.580	18.700	17.850	100
2025-06-24	18.600	18.700	18.600	18.700	17.850	316
2025-06-23	18.660	18.660	18.580	18.580	17.736	128
2025-06-20	18.740	18.760	18.700	18.720	17.869	741
2025-06-16	18.860	18.940	18.810	18.860	18.003	1,146
2025-06-13	18.700	18.700	18.640	18.640	17.793	4
2025-06-12	18.980	18.980	18.980	18.980	18.117	141
2025-06-11	19.060	19.060	19.060	19.060	18.194	5
2025-06-10	19.080	19.080	18.980	18.980	18.117	789
2025-06-09	19.180	19.180	19.100	19.120	18.251	17
2025-06-06	19.120	19.200	19.120	19.160	18.289	76
2025-06-05	19.260	19.260	19.100	19.100	18.232	241
2025-06-04	19.600	19.600	19.280	19.280	18.404	1,038
2025-06-03	19.420	19.480	19.420	19.420	18.537	151
2025-06-02	19.200	19.300	19.200	19.290	18.413	186
2025-05-30	19.320	19.320	19.160	19.160	18.289	717
2025-05-29	19.200	19.340	19.200	19.200	18.327	12
2025-05-28	19.020	19.040	19.020	19.040	18.175	27
2025-05-27	19.380	19.420	19.220	19.220	18.346	68
2025-05-23	19.220	19.380	19.220	19.380	18.499	13
2025-05-22	19.080	19.100	19.080	19.100	18.232	32
2025-05-21	19.420	19.540	19.420	19.500	18.614	295
2025-05-20	19.180	19.300	19.180	19.300	18.423	766
2025-05-19	19.060	19.100	19.060	19.100	18.232	154
2025-05-16	19.040	19.480	19.040	19.400	18.518	10
2025-05-15	19.040	19.040	19.000	19.000	18.136	308
2025-05-14	19.280	19.280	19.160	19.200	18.327	33
2025-05-13	19.220	19.300	19.220	19.240	18.366	247

← NewerPage 6 of 21 · 1,208 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.