Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.300	22.300	22.050	22.150	20.185	14,351
2024-09-04	21.950	22.300	21.900	22.300	20.322	41,105
2024-09-03	22.350	22.500	21.950	21.950	20.003	11,502
2024-09-02	22.200	22.450	22.200	22.350	20.367	8,343
2024-08-30	22.400	22.450	22.200	22.200	20.231	4,955
2024-08-29	22.500	22.500	22.200	22.300	20.322	8,920
2024-08-28	22.250	22.400	22.000	22.350	20.367	14,037
2024-08-27	22.500	22.500	22.250	22.250	20.276	5,917
2024-08-26	22.700	22.700	22.350	22.500	20.504	7,997
2024-08-23	22.400	22.700	22.400	22.650	20.641	14,805
2024-08-22	22.350	22.450	22.150	22.400	20.413	9,042
2024-08-21	22.350	22.550	22.300	22.350	20.367	6,045
2024-08-20	22.500	22.500	22.350	22.350	20.367	21,881
2024-08-19	22.400	22.600	22.350	22.500	20.504	8,420
2024-08-16	22.700	22.700	22.350	22.400	20.413	9,207
2024-08-15	22.450	22.750	22.400	22.700	20.686	19,531
2024-08-14	22.400	22.800	22.400	22.450	20.459	20,690
2024-08-13	22.500	22.600	22.250	22.400	20.413	6,947
2024-08-12	22.550	22.550	22.400	22.450	20.459	13,430
2024-08-09	22.200	22.550	22.200	22.300	20.322	6,166
2024-08-08	22.200	22.300	21.950	22.200	20.231	13,637
2024-08-07	22.000	22.300	22.000	22.300	20.322	15,701
2024-08-06	22.050	22.350	21.700	22.000	20.048	19,731
2024-08-05	21.800	22.150	21.550	22.000	20.048	27,210
2024-08-02	22.750	22.750	22.250	22.300	20.322	10,401
2024-08-01	23.300	23.350	22.800	22.800	20.777	16,026
2024-07-31	24.200	24.200	23.250	23.400	21.324	26,646
2024-07-30	23.800	24.300	23.800	24.200	22.053	19,212
2024-07-29	24.000	24.000	23.550	23.650	21.552	10,442
2024-07-26	23.500	23.650	23.400	23.650	21.552	9,930
2024-07-25	23.750	23.750	23.200	23.400	21.324	13,983
2024-07-24	24.150	24.150	23.500	23.650	21.552	29,424
2024-07-23	24.100	24.450	23.850	24.250	22.099	56,096
2024-07-22	23.150	24.100	23.150	24.100	21.962	62,235
2024-07-19	23.050	23.200	23.050	23.150	21.096	6,686
2024-07-18	23.050	23.200	23.000	23.050	21.005	7,778
2024-07-17	23.250	23.400	23.150	23.150	21.096	9,452
2024-07-16	23.000	23.600	23.000	23.300	21.233	15,837
2024-07-15	23.300	23.300	22.850	23.000	20.960	13,592
2024-07-12	23.000	23.350	22.950	23.250	21.188	14,479
2024-07-11	22.450	23.250	22.250	23.050	21.005	49,040
2024-07-10	22.250	22.600	22.250	22.450	20.459	16,126
2024-07-09	22.550	22.600	22.250	22.250	20.276	15,321
2024-07-08	22.350	22.600	22.250	22.550	20.550	9,851
2024-07-05	21.900	22.250	21.900	22.250	20.276	31,129
2024-07-04	21.850	22.000	21.800	21.900	19.957	8,380
2024-07-03	21.300	21.650	21.300	21.650	19.729	10,764
2024-07-02	21.100	21.300	21.100	21.300	19.411	6,521
2024-07-01	21.250	21.450	21.100	21.100	19.228	1,235,364
2024-06-28	21.600	21.600	20.900	20.950	19.092	8,340
2024-06-27	21.500	21.600	21.350	21.350	19.456	17,575
2024-06-26	21.600	21.600	21.350	21.350	19.456	14,463
2024-06-25	21.900	22.000	21.500	21.600	19.684	19,955
2024-06-24	22.150	22.150	21.750	21.950	20.003	47,198
2024-06-21	22.100	22.550	22.050	22.050	20.094	35,566
2024-06-20	21.650	22.150	21.650	22.150	20.185	28,123
2024-06-19	21.600	21.700	21.500	21.650	19.729	17,542
2024-06-18	21.300	21.550	21.300	21.500	19.593	13,988
2024-06-17	21.150	21.350	21.000	21.300	19.411	27,763
2024-06-14	21.500	21.600	21.000	21.200	19.319	41,032

← NewerPage 10 of 22 · 1,284 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.