Tikehau Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.000 | 16.380 | 16.000 | 16.280 | 16.280 | 28,181 |
| 2026-10-15 | 15.880 | 16.060 | 15.750 | 15.900 | 15.900 | 34,734 |
| 2026-10-14 | 16.100 | 16.160 | 15.620 | 15.720 | 15.720 | 60,935 |
| 2026-10-13 | 16.160 | 16.300 | 16.040 | 16.100 | 16.100 | 24,985 |
| 2026-10-12 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 33,557 |
| 2026-10-09 | 15.580 | 16.000 | 15.580 | 16.000 | 16.000 | 42,321 |
| 2026-10-08 | 15.520 | 15.620 | 15.400 | 15.580 | 15.580 | 32,771 |
| 2026-10-07 | 15.560 | 15.940 | 15.500 | 15.560 | 15.560 | 43,614 |
| 2026-10-06 | 15.640 | 16.040 | 15.640 | 15.860 | 15.860 | 31,042 |
| 2026-10-05 | 15.760 | 15.860 | 15.600 | 15.640 | 15.640 | 28,378 |
| 2026-10-02 | 15.560 | 15.960 | 15.480 | 15.680 | 15.680 | 53,968 |
| 2026-10-01 | 16.300 | 16.300 | 15.440 | 15.600 | 15.600 | 64,963 |
| 2026-09-30 | 16.280 | 16.500 | 16.280 | 16.400 | 16.400 | 35,834 |
| 2026-09-29 | 16.400 | 16.500 | 16.260 | 16.280 | 16.280 | 26,014 |
| 2026-09-28 | 16.220 | 16.420 | 16.180 | 16.240 | 16.240 | 35,513 |
| 2026-09-25 | 16.500 | 16.520 | 16.180 | 16.300 | 16.300 | 31,442 |
| 2026-09-24 | 16.520 | 16.620 | 16.380 | 16.420 | 16.420 | 50,485 |
| 2026-09-23 | 16.240 | 16.700 | 16.240 | 16.600 | 16.600 | 52,039 |
| 2026-09-22 | 16.720 | 16.820 | 16.220 | 16.220 | 16.220 | 51,481 |
| 2026-09-21 | 16.540 | 16.760 | 16.480 | 16.720 | 16.720 | 40,106 |
| 2026-09-18 | 16.800 | 16.960 | 16.600 | 16.600 | 16.600 | 195,077 |
| 2026-09-17 | 16.600 | 16.900 | 16.540 | 16.800 | 16.800 | 46,915 |
| 2026-09-16 | 16.560 | 16.640 | 16.500 | 16.580 | 16.580 | 38,571 |
| 2026-09-15 | 16.600 | 16.660 | 16.240 | 16.500 | 16.500 | 27,803 |
| 2026-09-14 | 16.800 | 17.000 | 16.600 | 16.600 | 16.600 | 19,478 |
| 2026-09-11 | 17.040 | 17.140 | 16.880 | 16.880 | 16.880 | 42,472 |
| 2026-09-10 | 16.980 | 17.280 | 16.980 | 16.980 | 16.980 | 44,335 |
| 2026-09-09 | 17.180 | 17.180 | 16.920 | 16.980 | 16.980 | 39,358 |
| 2026-09-08 | 16.740 | 17.040 | 16.700 | 17.040 | 17.040 | 46,483 |
| 2026-09-07 | 16.800 | 16.860 | 16.640 | 16.680 | 16.680 | 48,583 |
| 2026-09-04 | 16.600 | 16.900 | 16.600 | 16.800 | 16.800 | 56,434 |
| 2026-09-03 | 16.360 | 16.840 | 16.360 | 16.800 | 16.800 | 34,581 |
| 2026-09-02 | 16.440 | 16.440 | 16.240 | 16.400 | 16.400 | 21,116 |
| 2026-09-01 | 16.700 | 16.700 | 16.380 | 16.520 | 16.520 | 21,620 |
| 2026-08-31 | 16.900 | 16.940 | 16.740 | 16.740 | 16.740 | 34,883 |
| 2026-08-28 | 17.000 | 17.200 | 16.920 | 16.940 | 16.940 | 12,312 |
| 2026-08-27 | 17.100 | 17.100 | 16.900 | 17.000 | 17.000 | 21,922 |
| 2026-08-26 | 17.280 | 17.280 | 16.920 | 16.980 | 16.980 | 30,975 |
| 2026-08-25 | 17.000 | 17.120 | 16.900 | 17.120 | 17.120 | 15,206 |
| 2026-08-24 | 16.960 | 16.980 | 16.860 | 16.940 | 16.940 | 11,992 |
| 2026-08-21 | 17.020 | 17.100 | 16.860 | 17.000 | 17.000 | 15,725 |
| 2026-08-20 | 16.880 | 17.200 | 16.800 | 16.860 | 16.860 | 27,335 |
| 2026-08-19 | 16.860 | 17.000 | 16.680 | 16.880 | 16.880 | 20,860 |
| 2026-08-18 | 17.020 | 17.020 | 16.680 | 16.940 | 16.940 | 29,746 |
| 2026-08-17 | 17.460 | 17.460 | 17.000 | 17.100 | 17.100 | 18,578 |
| 2026-08-14 | 17.080 | 17.420 | 17.000 | 17.300 | 17.300 | 25,073 |
| 2026-08-13 | 17.140 | 17.160 | 16.920 | 16.920 | 16.920 | 17,788 |
| 2026-08-12 | 17.080 | 17.160 | 16.960 | 17.000 | 17.000 | 34,932 |
| 2026-08-11 | 17.000 | 17.160 | 16.880 | 17.160 | 17.160 | 30,435 |
| 2026-08-10 | 17.020 | 17.020 | 16.800 | 16.880 | 16.880 | 34,329 |
| 2026-08-07 | 17.000 | 17.160 | 16.860 | 17.020 | 17.020 | 33,710 |
| 2026-08-06 | 17.100 | 17.140 | 16.820 | 16.920 | 16.920 | 43,952 |
| 2026-08-05 | 17.160 | 17.460 | 17.100 | 17.160 | 17.160 | 97,835 |
| 2026-08-04 | 16.700 | 17.380 | 16.600 | 17.160 | 17.160 | 72,878 |
| 2026-08-03 | 16.020 | 16.720 | 16.020 | 16.580 | 16.580 | 56,266 |
| 2026-07-31 | 16.000 | 16.120 | 15.780 | 15.880 | 15.880 | 56,031 |
| 2026-07-30 | 17.000 | 17.000 | 15.580 | 15.660 | 15.660 | 163,617 |
| 2026-07-29 | 17.540 | 17.640 | 16.880 | 17.060 | 17.060 | 71,207 |
| 2026-07-28 | 17.660 | 17.780 | 17.380 | 17.500 | 17.500 | 35,448 |
| 2026-07-27 | 17.740 | 17.840 | 17.620 | 17.740 | 17.740 | 28,371 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 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.