Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	22.000	22.000	21.700	21.800	19.883	1,612
2025-02-10	21.950	21.950	21.875	21.875	19.952	39
2025-02-07	21.750	21.800	21.700	21.700	19.792	44
2025-02-06	21.900	21.900	21.900	21.900	19.974	10
2025-02-05	21.800	21.800	21.800	21.800	19.883	39
2025-02-04	21.850	21.850	21.850	21.850	19.929	29
2025-02-03	21.250	21.850	21.250	21.850	19.929	53
2025-01-31	21.600	21.600	21.550	21.550	19.655	204
2025-01-30	21.700	21.700	21.600	21.600	19.701	4
2025-01-28	21.850	22.050	21.850	22.050	20.111	1,462
2025-01-27	21.450	21.800	21.450	21.800	19.883	572
2025-01-24	21.750	21.750	21.650	21.650	19.746	27
2025-01-23	21.600	21.700	21.550	21.550	19.655	119
2025-01-22	21.300	21.550	21.250	21.550	19.655	158
2025-01-20	21.200	21.200	21.000	21.100	19.245	13
2025-01-17	21.150	21.150	21.050	21.150	19.290	31
2025-01-16	21.150	21.150	21.050	21.050	19.199	483
2025-01-15	20.750	20.900	20.750	20.900	19.062	469
2025-01-14	20.950	20.950	20.650	20.700	18.880	141
2025-01-10	20.950	20.950	20.800	20.800	18.971	78
2025-01-09	20.900	21.250	20.900	21.250	19.382	1
2025-01-08	20.500	21.350	20.500	20.600	18.789	144
2025-01-06	21.500	21.500	21.050	21.150	19.290	510
2025-01-03	20.900	20.900	20.900	20.900	19.062	100
2025-01-02	20.700	20.950	20.700	20.950	19.108	498
2024-12-31	20.600	20.600	20.550	20.550	18.743	269
2024-12-30	21.050	21.050	20.450	20.450	18.652	17
2024-12-27	20.250	20.450	20.250	20.450	18.652	227
2024-12-24	20.550	20.550	20.300	20.300	18.515	12
2024-12-23	19.780	19.780	19.720	19.780	18.041	68
2024-12-20	19.780	19.820	19.780	19.820	18.077	6
2024-12-19	20.050	20.100	20.000	20.000	18.242	620
2024-12-18	20.450	20.750	20.400	20.400	18.606	8
2024-12-17	20.200	20.400	20.200	20.400	18.606	503
2024-12-16	20.250	20.250	20.250	20.250	18.470	70
2024-12-13	20.400	20.500	20.400	20.400	18.606	412
2024-12-12	20.650	20.650	20.650	20.650	18.834	2
2024-12-11	20.350	20.400	20.350	20.400	18.606	448
2024-12-10	20.300	20.750	20.300	20.550	18.743	444
2024-12-09	20.500	20.550	20.500	20.500	18.698	139
2024-12-06	20.350	20.350	20.300	20.350	18.561	99
2024-12-05	20.300	20.400	20.300	20.350	18.561	878
2024-12-04	20.250	20.300	20.250	20.250	18.470	366
2024-12-03	20.450	20.450	20.200	20.200	18.424	111
2024-12-02	20.850	20.850	20.750	20.750	18.926	189
2024-11-27	20.850	20.850	20.850	20.850	19.017	40
2024-11-26	20.850	21.050	20.750	20.750	18.926	117
2024-11-25	20.950	21.400	20.900	21.100	19.245	159
2024-11-22	20.800	20.800	20.700	20.700	18.880	15
2024-11-20	20.450	20.600	20.450	20.600	18.789	100
2024-11-19	20.300	20.450	20.300	20.450	18.652	10
2024-11-18	20.500	20.550	20.500	20.500	18.698	43
2024-11-15	20.600	20.600	20.600	20.600	18.789	36
2024-11-13	20.400	20.450	20.400	20.450	18.652	150
2024-11-12	21.100	21.100	20.800	20.800	18.971	18
2024-11-08	21.150	21.150	21.050	21.100	19.245	190
2024-11-07	21.300	21.300	21.300	21.300	19.427	652
2024-11-06	21.400	21.400	21.150	21.150	19.290	420
2024-11-05	21.300	21.350	21.250	21.250	19.382	3
2024-11-04	21.350	21.400	21.300	21.400	19.518	4

← NewerPage 8 of 21 · 1,203 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.