Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.250	22.300	21.800	21.900	19.277	14,966
2023-07-04	22.500	22.500	22.350	22.350	19.673	15,035
2023-07-03	22.550	22.750	22.400	22.400	19.717	14,254
2023-06-30	22.450	22.700	22.350	22.650	19.937	13,766
2023-06-29	22.300	22.800	22.300	22.350	19.673	24,377
2023-06-28	22.500	22.500	22.300	22.300	19.629	13,932
2023-06-27	22.450	22.450	22.300	22.350	19.673	6,158
2023-06-26	22.050	22.450	21.750	22.350	19.673	17,982
2023-06-23	22.300	22.300	21.950	22.000	19.365	14,965
2023-06-22	22.050	22.350	22.000	22.300	19.629	14,505
2023-06-21	22.500	22.500	22.000	22.200	19.541	17,292
2023-06-20	22.900	22.900	22.500	22.500	19.805	12,197
2023-06-19	23.500	23.500	22.900	22.900	20.157	14,424
2023-06-16	23.650	23.650	23.500	23.500	20.685	17,781
2023-06-15	23.500	23.700	23.500	23.600	20.773	21,131
2023-06-14	23.850	23.900	23.500	23.550	20.729	25,996
2023-06-13	23.950	24.100	23.900	23.900	21.037	39,359
2023-06-12	24.000	24.100	23.900	24.050	21.169	59,432
2023-06-09	24.050	24.050	23.900	24.000	21.125	46,685
2023-06-08	23.900	24.050	23.900	24.050	21.169	57,061
2023-06-07	24.000	24.050	23.900	24.000	21.125	13,804
2023-06-06	23.750	24.050	23.750	24.000	21.125	22,346
2023-06-05	23.900	23.900	23.750	23.750	20.905	9,995
2023-06-02	23.650	23.950	23.550	23.800	20.949	16,496
2023-06-01	23.600	23.750	23.500	23.650	20.817	8,492
2023-05-31	23.400	23.600	23.250	23.600	20.773	22,728
2023-05-30	23.350	23.500	23.350	23.400	20.597	23,523
2023-05-29	23.650	23.650	23.350	23.350	20.553	6,491
2023-05-26	23.100	23.400	23.050	23.400	20.597	10,531
2023-05-25	23.400	23.400	23.050	23.150	20.377	11,285
2023-05-24	23.500	23.500	23.050	23.050	20.289	6,996
2023-05-23	23.550	23.600	23.200	23.350	20.553	15,791
2023-05-22	23.500	23.850	23.500	23.600	20.773	10,422
2023-05-19	23.650	23.700	23.350	23.700	20.861	10,226
2023-05-18	23.800	23.900	23.100	23.300	20.509	13,710
2023-05-17	24.650	24.650	24.150	24.500	20.949	48,740
2023-05-16	24.800	24.850	24.350	24.350	20.821	12,198
2023-05-15	24.650	24.900	24.650	24.900	21.291	10,579
2023-05-12	24.600	24.700	24.500	24.650	21.078	8,528
2023-05-11	24.450	24.600	24.400	24.600	21.035	9,318
2023-05-10	24.300	24.500	24.250	24.350	20.821	12,536
2023-05-09	24.950	24.950	24.250	24.300	20.778	20,873
2023-05-08	24.650	24.950	24.650	24.900	21.291	4,855
2023-05-05	24.500	24.650	24.400	24.650	21.078	18,444
2023-05-04	24.500	24.550	24.350	24.500	20.949	23,639
2023-05-03	24.250	24.550	24.200	24.500	20.949	16,742
2023-05-02	24.900	24.900	24.300	24.350	20.821	19,202
2023-04-28	24.700	24.950	24.600	24.900	21.291	15,720
2023-04-27	24.700	24.700	24.350	24.650	21.078	10,869
2023-04-26	24.550	24.650	24.350	24.600	21.035	14,581
2023-04-25	24.900	24.900	24.450	24.550	20.992	13,767
2023-04-24	24.550	24.900	24.550	24.900	21.291	14,012
2023-04-21	24.450	24.650	24.350	24.650	21.078	20,436
2023-04-20	24.600	24.650	24.400	24.500	20.949	13,013
2023-04-19	24.400	24.650	24.200	24.600	21.035	17,360
2023-04-18	24.300	24.500	24.300	24.450	20.907	12,155
2023-04-17	24.700	24.900	24.300	24.300	20.778	23,256
2023-04-14	24.900	25.000	24.750	24.750	21.163	19,280
2023-04-13	24.950	24.950	24.800	24.900	21.291	8,317
2023-04-12	24.500	24.850	24.450	24.850	21.249	17,770

← NewerPage 15 of 22 · 1,281 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.