Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.150	21.400	21.100	21.250	19.382	440
2024-10-30	21.150	21.750	21.100	21.100	19.245	319
2024-10-29	21.800	21.800	21.800	21.800	19.883	1
2024-10-28	21.800	21.950	21.800	21.950	20.020	3
2024-10-25	21.900	22.000	21.900	22.000	20.066	22
2024-10-24	22.200	22.200	21.950	21.950	20.020	255
2024-10-23	22.600	22.600	22.200	22.250	20.294	825
2024-10-22	22.750	22.850	22.750	22.850	20.841	4
2024-10-21	23.200	23.200	22.750	22.750	20.750	267
2024-10-18	24.250	24.250	22.950	23.000	20.978	236
2024-10-17	23.000	23.151	22.901	23.081	21.052	2,407
2024-10-16	22.800	22.800	22.800	22.800	20.795	4
2024-10-15	22.600	22.600	22.450	22.450	20.476	165
2024-10-14	23.050	23.050	22.450	22.500	20.522	45
2024-10-11	22.400	22.600	22.400	22.450	20.476	70
2024-10-10	22.850	22.850	22.650	22.650	20.659	42
2024-10-09	23.000	23.300	23.000	23.300	21.251	7
2024-10-08	23.650	23.650	23.450	23.450	21.388	77
2024-10-07	23.850	23.850	23.500	23.650	21.571	98
2024-10-04	24.300	24.400	24.300	24.400	22.255	150
2024-10-03	24.900	24.900	24.450	24.450	22.300	1
2024-10-02	24.450	24.500	24.200	24.500	22.346	87
2024-09-30	24.700	24.700	24.250	24.250	22.118	352
2024-09-27	24.950	24.950	24.700	24.700	22.528	211
2024-09-25	24.850	24.850	24.850	24.850	22.665	180,000
2024-09-24	24.650	24.750	24.600	24.600	22.437	139
2024-09-23	24.350	24.350	24.350	24.350	22.209	100
2024-09-20	24.800	24.950	24.750	24.900	22.711	4,611
2024-09-19	24.200	24.700	24.200	24.700	22.528	466
2024-09-18	24.000	24.300	24.000	24.250	22.118	615
2024-09-17	24.050	24.500	24.050	24.450	22.300	1,184
2024-09-16	23.750	24.500	23.750	24.400	22.255	1,750
2024-09-13	23.600	23.650	23.600	23.650	21.571	22
2024-09-12	23.200	23.200	23.100	23.100	21.069	167
2024-09-11	22.900	22.900	22.900	22.900	20.887	48
2024-09-10	22.800	22.800	22.700	22.700	20.704	3
2024-09-09	21.900	22.800	21.900	22.800	20.795	41
2024-09-06	21.850	22.400	21.850	22.000	20.066	14
2024-09-03	22.500	22.500	22.500	22.500	20.522	2
2024-09-02	22.400	22.400	22.350	22.350	20.385	526
2024-08-30	22.200	22.450	22.190	22.450	20.476	780
2024-08-29	22.500	22.500	22.350	22.400	20.431	1,385
2024-08-28	22.250	22.250	22.250	22.250	20.294	7
2024-08-22	22.400	22.400	22.300	22.400	20.431	149
2024-08-21	21.950	22.450	21.950	22.350	20.385	42
2024-08-20	22.500	22.500	22.450	22.450	20.476	8
2024-08-19	22.450	22.650	22.400	22.550	20.567	93
2024-08-16	22.550	22.550	22.450	22.450	20.476	22
2024-08-15	22.500	22.600	22.500	22.600	20.613	1
2024-08-14	22.900	22.900	22.450	22.450	20.476	33
2024-08-13	22.450	22.450	22.300	22.400	20.431	466
2024-08-12	22.450	22.450	22.400	22.400	20.431	296
2024-08-09	22.350	22.350	22.350	22.350	20.385	1
2024-08-07	22.400	22.400	22.100	22.350	20.385	502
2024-08-06	22.100	22.100	21.900	22.000	20.066	21
2024-08-05	22.061	22.061	21.750	22.000	20.066	530
2024-08-01	23.400	23.400	22.900	23.000	20.978	705
2024-07-31	24.100	24.100	23.300	23.400	21.343	216
2024-07-30	24.150	24.200	24.150	24.150	22.027	349
2024-07-29	23.800	23.800	23.650	23.750	21.662	103

← NewerPage 9 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.