Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	21.750	21.750	21.400	21.400	19.502	20,844
2024-06-12	21.300	21.800	21.300	21.750	19.821	18,062
2024-06-11	21.250	21.450	21.200	21.350	19.456	20,530
2024-06-10	21.700	21.700	21.250	21.250	19.365	83,645
2024-06-07	21.750	21.750	21.500	21.650	19.729	29,728
2024-06-06	21.600	21.850	21.550	21.750	19.821	22,019
2024-06-05	21.300	21.550	21.200	21.500	19.593	11,438
2024-06-04	21.350	21.350	21.150	21.200	19.319	8,547
2024-06-03	21.250	21.500	21.200	21.400	19.502	11,070
2024-05-31	21.150	21.250	21.000	21.050	19.183	12,887
2024-05-30	21.200	21.300	21.050	21.150	19.274	17,204
2024-05-29	21.250	21.300	21.100	21.100	19.228	15,385
2024-05-28	21.200	21.650	21.100	21.250	19.365	23,637
2024-05-27	21.100	21.200	21.000	21.200	19.319	12,187
2024-05-24	20.700	21.050	20.700	20.950	19.092	15,809
2024-05-23	20.750	20.950	20.700	20.750	18.909	14,331
2024-05-22	20.900	21.000	20.700	20.700	18.864	13,342
2024-05-21	20.900	21.000	20.700	20.850	19.000	14,014
2024-05-20	21.050	21.100	20.900	20.950	19.092	8,416
2024-05-17	21.250	21.300	21.050	21.050	19.183	15,467
2024-05-16	21.300	21.500	21.200	21.200	19.319	12,446
2024-05-15	21.200	21.400	21.000	21.300	19.411	17,692
2024-05-14	21.250	21.250	21.000	21.000	19.137	12,802
2024-05-13	21.300	21.350	21.100	21.100	19.228	13,896
2024-05-10	21.050	21.350	21.050	21.100	19.228	14,143
2024-05-09	21.200	21.300	20.950	21.000	19.137	15,937
2024-05-08	21.950	22.000	21.850	22.000	19.365	50,522
2024-05-07	22.100	22.150	21.950	21.950	19.321	23,278
2024-05-06	21.950	22.050	21.850	22.000	19.365	9,829
2024-05-03	22.050	22.150	21.850	21.950	19.321	18,042
2024-05-02	22.000	22.100	21.850	22.000	19.365	20,877
2024-04-30	21.500	22.000	21.500	21.950	19.321	45,300
2024-04-29	21.450	21.800	21.450	21.650	19.057	40,868
2024-04-26	20.950	21.500	20.950	21.350	18.793	50,129
2024-04-25	20.950	21.150	20.850	20.950	18.441	21,084
2024-04-24	21.300	21.400	20.950	20.950	18.441	13,944
2024-04-23	21.450	21.550	21.300	21.300	18.749	10,941
2024-04-22	21.250	21.500	21.200	21.450	18.881	44,065
2024-04-19	21.250	21.350	21.150	21.250	18.705	11,599
2024-04-18	21.150	21.450	21.150	21.250	18.705	14,646
2024-04-17	21.100	21.350	20.950	21.150	18.617	9,051
2024-04-16	21.150	21.150	20.850	20.950	18.441	12,812
2024-04-15	21.300	21.600	21.250	21.250	18.705	8,756
2024-04-12	21.350	21.700	21.150	21.200	18.661	10,863
2024-04-11	21.150	21.500	21.150	21.300	18.749	17,956
2024-04-10	20.800	21.450	20.800	21.050	18.529	32,822
2024-04-09	20.850	20.850	20.550	20.700	18.221	12,471
2024-04-08	20.600	20.950	20.600	20.750	18.265	23,499
2024-04-05	20.500	20.700	20.500	20.600	18.133	70,323
2024-04-04	20.350	20.700	20.250	20.700	18.221	14,126
2024-04-03	20.100	20.250	20.050	20.250	17.825	8,906
2024-04-02	20.450	20.500	20.000	20.100	17.693	18,668
2024-03-28	20.350	20.350	20.100	20.350	17.913	14,019
2024-03-27	20.250	20.350	20.000	20.200	17.781	3,349,311
2024-03-26	20.250	20.400	20.100	20.300	17.869	21,682
2024-03-25	20.100	20.450	20.050	20.300	17.869	163,002
2024-03-22	20.500	20.500	20.100	20.200	17.781	12,470
2024-03-21	20.200	20.450	20.050	20.350	17.913	19,200
2024-03-20	20.250	20.350	20.100	20.200	17.781	7,448
2024-03-19	20.600	20.600	20.200	20.350	17.913	12,564

← NewerPage 11 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.