Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	21.150	21.150	20.600	20.750	18.265	15,673
2023-09-26	20.300	20.850	20.250	20.750	18.265	19,896
2023-09-25	21.000	21.200	20.300	20.400	17.957	21,586
2023-09-22	21.200	21.400	21.050	21.100	18.573	12,147
2023-09-21	22.150	22.200	21.250	21.250	18.705	19,511
2023-09-20	21.900	22.100	21.700	22.100	19.453	11,069
2023-09-19	22.000	22.250	21.750	21.750	19.145	13,415
2023-09-18	22.000	22.550	22.000	22.150	19.497	18,588
2023-09-15	22.850	22.850	21.700	21.700	19.101	52,392
2023-09-14	22.950	22.950	22.600	22.750	20.025	16,295
2023-09-13	22.600	22.800	22.600	22.800	20.069	8,972
2023-09-12	22.700	22.900	22.600	22.700	19.981	7,544
2023-09-11	22.550	22.800	22.500	22.700	19.981	13,214
2023-09-08	22.200	22.500	22.050	22.450	19.761	13,258
2023-09-07	22.500	22.500	22.150	22.150	19.497	7,466
2023-09-06	22.250	22.350	22.150	22.350	19.673	10,430
2023-09-05	22.300	22.300	22.100	22.200	19.541	3,624
2023-09-04	22.150	22.350	22.150	22.250	19.585	9,419
2023-09-01	22.200	22.250	21.950	22.250	19.585	9,083
2023-08-31	22.000	22.150	21.950	22.000	19.365	13,630
2023-08-30	22.000	22.150	21.850	22.000	19.365	11,862
2023-08-29	22.200	22.200	21.800	22.000	19.365	13,733
2023-08-28	21.800	22.100	21.750	22.050	19.409	53,306
2023-08-25	21.600	21.800	21.500	21.650	19.057	6,847
2023-08-24	22.450	22.450	21.600	21.600	19.013	6,064
2023-08-23	21.950	22.000	21.650	21.650	19.057	12,137
2023-08-22	22.000	22.050	21.600	21.900	19.277	28,498
2023-08-21	22.000	22.200	21.950	22.000	19.365	4,896
2023-08-18	22.000	22.050	21.900	22.000	19.365	4,850
2023-08-17	22.250	22.250	21.900	22.000	19.365	4,555
2023-08-16	22.000	22.150	22.000	22.000	19.365	3,081
2023-08-15	22.300	22.350	22.000	22.100	19.453	11,052
2023-08-14	22.650	22.650	22.150	22.300	19.629	6,905
2023-08-11	22.400	22.400	22.250	22.250	19.585	7,427
2023-08-10	22.400	22.450	22.300	22.350	19.673	4,323
2023-08-09	22.250	22.450	22.150	22.300	19.629	8,042
2023-08-08	22.450	22.450	21.950	21.950	19.321	12,893
2023-08-07	22.450	22.450	22.200	22.450	19.761	17,806
2023-08-04	22.200	22.200	21.900	22.150	19.497	24,165
2023-08-03	22.050	22.250	21.900	21.950	19.321	15,356
2023-08-02	22.250	22.450	22.000	22.100	19.453	21,996
2023-08-01	23.250	23.250	22.350	22.450	19.761	22,771
2023-07-31	23.450	23.450	22.950	23.150	20.377	18,350
2023-07-28	23.400	23.450	23.150	23.450	20.641	33,995
2023-07-27	23.350	23.450	23.300	23.400	20.597	23,507
2023-07-26	23.200	23.300	23.100	23.300	20.509	11,002
2023-07-25	23.000	23.300	22.950	23.150	20.377	14,049
2023-07-24	23.000	23.000	22.900	23.000	20.245	3,469
2023-07-21	23.000	23.000	22.900	22.900	20.157	9,869
2023-07-20	22.850	23.000	22.850	23.000	20.245	13,531
2023-07-19	23.000	23.000	22.850	22.850	20.113	8,614
2023-07-18	22.600	22.900	22.600	22.800	20.069	17,924
2023-07-17	22.550	22.600	22.500	22.600	19.893	7,893
2023-07-14	22.750	22.800	22.600	22.650	19.937	4,343
2023-07-13	22.450	22.750	22.450	22.700	19.981	13,511
2023-07-12	22.000	22.500	22.000	22.450	19.761	12,243
2023-07-11	21.650	22.050	21.650	22.000	19.365	14,643
2023-07-10	21.650	21.800	21.600	21.650	19.057	8,997
2023-07-07	21.900	21.900	21.600	21.750	19.145	37,351
2023-07-06	21.850	21.950	21.800	21.800	19.189	28,368

← NewerPage 14 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.