Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	24.450	24.550	24.350	24.500	20.949	14,346
2023-04-06	24.300	24.550	24.300	24.500	20.949	18,017
2023-04-05	24.500	24.600	24.100	24.350	20.821	19,936
2023-04-04	24.700	24.700	24.400	24.500	20.949	26,999
2023-04-03	24.350	24.650	24.350	24.500	20.949	26,966
2023-03-31	24.650	24.650	24.300	24.350	20.821	35,990
2023-03-30	24.150	24.650	24.150	24.400	20.864	43,384
2023-03-29	23.750	24.100	23.750	23.900	20.436	26,522
2023-03-28	23.550	24.000	23.550	23.750	20.308	42,890
2023-03-27	23.700	24.100	23.550	23.550	20.137	38,701
2023-03-24	24.800	24.850	23.400	23.800	20.351	63,552
2023-03-23	24.950	24.950	24.800	24.850	21.249	17,228
2023-03-22	25.050	25.050	24.900	24.950	21.334	31,759
2023-03-21	24.900	25.350	24.900	25.100	21.462	48,252
2023-03-20	25.500	25.500	24.700	24.850	21.249	50,896
2023-03-17	25.450	26.100	25.350	25.450	21.762	133,951
2023-03-16	26.000	26.100	25.400	25.500	21.804	67,861
2023-03-15	26.300	26.350	25.700	25.750	22.018	33,347
2023-03-14	25.750	26.500	25.750	26.350	22.531	27,387
2023-03-13	26.350	26.400	25.550	25.750	22.018	46,592
2023-03-10	26.750	26.800	26.350	26.350	22.531	64,124
2023-03-09	27.000	27.000	26.800	26.850	22.959	16,428
2023-03-08	26.900	26.950	26.650	26.900	23.002	16,450
2023-03-07	26.850	27.000	26.750	26.800	22.916	36,300
2023-03-06	26.450	26.850	26.400	26.800	22.916	63,831
2023-03-03	26.450	26.650	26.400	26.400	22.574	10,926
2023-03-02	26.350	26.450	26.250	26.400	22.574	11,657
2023-03-01	26.250	26.450	26.250	26.350	22.531	20,468
2023-02-28	26.400	26.450	26.150	26.150	22.360	14,565
2023-02-27	26.250	26.550	26.250	26.400	22.574	9,338
2023-02-24	26.350	26.500	26.200	26.250	22.446	15,526
2023-02-23	26.650	26.650	26.350	26.350	22.531	14,626
2023-02-22	26.450	26.650	26.300	26.600	22.745	15,567
2023-02-21	26.200	26.450	26.100	26.250	22.446	20,402
2023-02-20	26.500	26.700	26.200	26.200	22.403	45,464
2023-02-17	26.450	26.450	26.000	26.050	22.275	61,937
2023-02-16	26.800	26.900	26.050	26.350	22.531	34,891
2023-02-15	26.550	26.700	26.400	26.650	22.788	13,980
2023-02-14	26.300	26.700	26.300	26.450	22.617	13,488
2023-02-13	26.100	26.300	26.050	26.300	22.488	15,814
2023-02-10	26.000	26.100	25.750	26.100	22.317	19,123
2023-02-09	26.000	26.400	26.000	26.100	22.317	14,770
2023-02-08	25.700	25.950	25.650	25.850	22.104	11,848
2023-02-07	26.100	26.100	25.550	25.650	21.933	18,742
2023-02-06	26.300	26.300	25.900	25.950	22.189	16,619
2023-02-03	26.300	26.550	25.800	26.400	22.574	63,861
2023-02-02	26.350	26.500	26.200	26.300	22.488	21,210
2023-02-01	26.250	26.350	26.150	26.200	22.403	7,264
2023-01-31	26.350	26.350	26.000	26.150	22.360	36,225
2023-01-30	26.500	26.500	26.100	26.250	22.446	17,635
2023-01-27	26.350	26.450	26.150	26.350	22.531	18,939
2023-01-26	26.750	26.750	26.250	26.300	22.488	26,026
2023-01-25	26.300	26.600	26.100	26.350	22.531	25,365
2023-01-24	26.150	26.400	26.100	26.200	22.403	23,658
2023-01-23	25.750	26.100	25.750	25.950	22.189	23,616
2023-01-20	25.800	25.900	25.550	25.750	22.018	27,774
2023-01-19	25.650	25.700	25.450	25.550	21.847	25,243
2023-01-18	25.650	25.950	25.650	25.650	21.933	15,730
2023-01-17	25.500	25.850	25.400	25.650	21.933	22,202
2023-01-16	25.300	25.500	25.150	25.450	21.762	17,809

← NewerPage 16 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.