Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.920	19.360	18.920	19.140	18.270	75
2025-05-09	18.800	18.800	18.800	18.800	17.946	40
2025-05-08	18.620	18.620	18.620	18.620	17.774	263
2025-05-07	18.220	18.240	18.180	18.180	17.354	518
2025-05-06	18.080	18.140	17.980	18.100	17.277	841
2025-05-02	18.300	18.300	17.900	17.980	17.163	796
2025-04-30	18.860	18.860	18.860	18.860	17.202	53
2025-04-29	18.840	18.840	18.720	18.780	17.129	914
2025-04-28	18.720	18.720	18.500	18.620	16.983	170
2025-04-25	18.500	18.660	18.500	18.660	17.019	146
2025-04-24	18.500	18.500	18.420	18.420	16.800	271
2025-04-23	18.260	18.260	18.260	18.260	16.655	6
2025-04-22	18.220	18.220	18.000	18.000	16.417	149
2025-04-17	17.980	18.140	17.980	18.140	16.545	17
2025-04-16	18.040	18.040	17.980	17.980	16.399	114
2025-04-15	18.360	18.380	18.340	18.340	16.727	92
2025-04-14	17.620	17.840	17.580	17.840	16.271	3
2025-04-11	17.600	17.740	17.480	17.700	16.144	100
2025-04-10	17.880	17.880	17.680	17.700	16.144	695
2025-04-09	17.440	17.440	17.020	17.160	15.651	318
2025-04-08	17.800	17.800	17.360	17.445	15.911	5,386
2025-04-07	17.080	17.340	17.020	17.120	15.615	1,258
2025-04-04	18.520	18.520	17.700	17.960	16.381	324
2025-04-03	18.720	18.760	18.680	18.760	17.111	557
2025-04-02	19.080	19.080	18.740	18.740	17.092	2
2025-04-01	19.220	19.360	19.120	19.120	17.439	595
2025-03-31	19.760	19.760	19.260	19.260	17.567	2
2025-03-28	19.940	19.940	19.820	19.840	18.096	4,452
2025-03-27	19.900	19.900	19.820	19.900	18.150	202
2025-03-26	20.100	20.100	19.880	19.880	18.132	5,095
2025-03-25	20.050	20.100	20.000	20.100	18.333	7,933
2025-03-24	19.760	19.760	19.760	19.760	18.023	255
2025-03-20	20.100	20.150	20.100	20.150	18.378	18
2025-03-19	20.100	20.150	20.100	20.100	18.333	206
2025-03-18	20.200	20.350	20.200	20.200	18.424	496
2025-03-17	20.000	20.200	20.000	20.200	18.424	1,017
2025-03-14	19.840	19.940	19.840	19.940	18.187	14
2025-03-13	19.920	19.920	19.740	19.740	18.004	94
2025-03-12	19.900	19.900	19.900	19.900	18.150	486
2025-03-11	20.150	20.150	20.150	20.150	18.378	48
2025-03-10	20.200	20.200	20.200	20.200	18.424	1
2025-03-07	20.550	20.550	20.500	20.500	18.698	48
2025-03-06	20.400	20.400	20.400	20.400	18.606	1
2025-03-05	21.050	21.050	20.600	20.650	18.834	42
2025-03-04	21.000	21.000	20.900	20.900	19.062	95
2025-03-03	21.150	21.250	21.150	21.250	19.382	247
2025-02-28	21.250	21.250	21.050	21.050	19.199	206
2025-02-27	21.650	21.650	21.175	21.175	19.313	1,029
2025-02-26	21.700	21.700	21.500	21.500	19.610	124
2025-02-25	21.800	21.900	21.800	21.900	19.974	413
2025-02-24	21.850	21.900	21.750	21.750	19.838	449
2025-02-21	22.550	23.050	21.800	21.800	19.883	1,111
2025-02-20	21.700	22.800	21.700	22.600	20.613	14
2025-02-19	21.750	21.800	21.450	21.450	19.564	599
2025-02-18	21.450	21.650	21.450	21.600	19.701	146
2025-02-17	21.300	21.450	21.250	21.250	19.382	18
2025-02-14	21.200	21.200	21.200	21.200	19.336	2,500
2025-02-13	21.750	21.850	21.700	21.850	19.929	194
2025-02-12	21.900	21.900	21.850	21.850	19.929	4
2025-02-11	22.000	22.000	21.700	21.800	19.883	1,612

← NewerPage 7 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.