Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	20.250	20.700	20.250	20.600	18.133	23,107
2024-03-15	21.150	21.350	20.250	20.250	17.825	73,504
2024-03-14	21.650	21.650	21.150	21.150	18.617	10,582
2024-03-13	21.300	21.750	21.300	21.400	18.837	23,220
2024-03-12	21.000	21.350	21.000	21.200	18.661	13,467
2024-03-11	21.500	21.500	21.000	21.000	18.485	27,656
2024-03-08	21.200	21.600	21.200	21.450	18.881	19,904
2024-03-07	21.600	21.700	21.150	21.250	18.705	27,478
2024-03-06	21.550	21.850	20.950	21.700	19.101	33,719
2024-03-05	20.800	21.500	20.700	21.300	18.749	27,718
2024-03-04	21.150	21.150	20.850	20.850	18.353	12,239
2024-03-01	21.200	21.300	20.950	21.200	18.661	12,488
2024-02-29	20.550	21.000	20.550	20.800	18.309	16,149
2024-02-28	21.000	21.000	20.250	20.550	18.089	13,147
2024-02-27	20.400	20.700	20.350	20.700	18.221	9,238
2024-02-26	20.950	20.950	20.400	20.400	17.957	9,065
2024-02-23	21.050	21.150	20.750	20.950	18.441	9,737
2024-02-22	21.000	21.250	20.800	20.800	18.309	16,434
2024-02-21	21.050	21.050	20.800	21.050	18.529	10,703
2024-02-20	21.300	21.350	20.850	20.850	18.353	11,018
2024-02-19	21.100	21.200	20.900	21.200	18.661	9,514
2024-02-16	20.950	21.250	20.800	21.100	18.573	8,000
2024-02-15	20.950	21.100	20.800	20.950	18.441	7,117
2024-02-14	21.300	21.300	20.950	20.950	18.441	8,995
2024-02-13	21.600	21.600	21.200	21.300	18.749	6,930
2024-02-12	21.450	21.500	21.350	21.450	18.881	5,096
2024-02-09	21.800	21.800	21.350	21.550	18.969	9,595
2024-02-08	21.450	21.850	21.450	21.650	19.057	8,376
2024-02-07	21.250	21.800	21.250	21.350	18.793	13,206
2024-02-06	21.100	21.250	20.850	21.250	18.705	20,493
2024-02-05	21.100	21.100	20.800	21.000	18.485	25,911
2024-02-02	21.000	21.150	20.900	20.950	18.441	7,255
2024-02-01	21.200	21.250	20.850	20.900	18.397	18,249
2024-01-31	21.200	21.250	21.050	21.200	18.661	12,252
2024-01-30	21.000	21.150	20.700	20.950	18.441	29,151
2024-01-29	21.250	21.400	21.000	21.150	18.617	31,417
2024-01-26	21.300	21.550	21.150	21.450	18.881	30,905
2024-01-25	21.400	21.500	21.050	21.300	18.749	11,681
2024-01-24	21.000	21.400	21.000	21.400	18.837	12,240
2024-01-23	20.950	21.000	20.800	20.850	18.353	5,770
2024-01-22	20.500	21.000	20.500	21.000	18.485	13,273
2024-01-19	20.700	20.700	20.300	20.400	17.957	11,230
2024-01-18	20.300	20.700	20.200	20.700	18.221	30,266
2024-01-17	20.400	20.400	20.100	20.200	17.781	29,830
2024-01-16	20.900	20.900	20.100	20.350	17.913	32,550
2024-01-15	20.150	20.900	19.920	20.900	18.397	32,971
2024-01-12	19.820	20.050	19.820	19.900	17.516	13,764
2024-01-11	20.150	20.200	19.820	19.820	17.446	13,050
2024-01-10	20.000	20.250	19.920	19.940	17.552	13,578
2024-01-09	20.350	20.500	20.100	20.100	17.693	9,429
2024-01-08	20.200	20.400	20.050	20.250	17.825	11,123
2024-01-05	20.250	20.450	20.050	20.300	17.869	12,613
2024-01-04	20.000	20.500	20.000	20.400	17.957	12,055
2024-01-03	20.600	20.600	19.920	19.960	17.569	9,850
2024-01-02	20.750	20.800	20.400	20.500	18.045	15,759
2023-12-29	20.850	20.850	20.550	20.600	18.133	14,357
2023-12-28	20.850	21.100	20.600	20.750	18.265	24,090
2023-12-27	20.600	20.750	20.600	20.750	18.265	11,004
2023-12-22	20.300	20.750	20.250	20.500	18.045	9,924
2023-12-21	20.200	20.350	20.100	20.250	17.825	10,971

← NewerPage 12 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.