Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	24.650	24.650	23.800	24.300	20.778	22,778
2022-10-20	24.000	24.500	24.000	24.400	20.864	12,672
2022-10-19	24.800	24.850	24.250	24.300	20.778	12,501
2022-10-18	24.650	24.850	24.350	24.550	20.992	15,228
2022-10-17	24.000	24.800	24.000	24.650	21.078	8,927
2022-10-14	24.300	24.500	23.950	24.100	20.607	44,768
2022-10-13	24.000	24.200	23.550	24.100	20.607	16,729
2022-10-12	23.850	24.150	23.550	23.800	20.351	17,252
2022-10-11	24.200	24.350	24.000	24.150	20.650	23,001
2022-10-10	25.150	25.150	24.350	24.450	20.907	21,710
2022-10-07	25.500	25.700	25.100	25.150	21.505	8,666
2022-10-06	25.800	26.000	25.600	25.700	21.975	4,241
2022-10-05	26.100	26.150	25.700	25.800	22.061	5,629
2022-10-04	25.500	26.050	25.500	26.050	22.275	9,009
2022-10-03	24.950	25.450	24.450	25.450	21.762	23,934
2022-09-30	23.800	24.950	23.800	24.850	21.249	63,122
2022-09-29	24.250	24.250	23.450	23.850	20.394	24,480
2022-09-28	24.450	24.450	23.450	24.000	20.522	10,560
2022-09-27	24.000	24.350	23.800	23.950	20.479	29,062
2022-09-26	24.050	24.250	23.800	23.900	20.436	15,655
2022-09-23	25.000	25.150	24.250	24.250	20.736	27,218
2022-09-22	24.600	25.200	24.600	25.150	21.505	17,691
2022-09-21	24.850	25.300	24.750	25.100	21.462	14,617
2022-09-20	25.500	25.500	25.000	25.050	21.420	11,461
2022-09-19	25.500	25.500	24.850	25.450	21.762	8,675
2022-09-16	26.000	26.000	25.350	25.400	21.719	28,839
2022-09-15	25.250	26.000	25.150	25.900	22.146	44,457
2022-09-14	25.050	25.250	24.700	25.150	21.505	20,342
2022-09-13	24.800	25.500	24.800	25.050	21.420	43,377
2022-09-12	24.750	24.950	24.550	24.800	21.206	52,176
2022-09-09	24.800	25.050	24.700	24.800	21.206	21,223
2022-09-08	24.700	25.250	24.450	24.700	21.120	21,013
2022-09-07	24.650	24.950	24.350	24.700	21.120	15,069
2022-09-06	24.500	25.000	24.450	24.550	20.992	19,489
2022-09-05	24.400	24.450	24.050	24.350	20.821	7,869
2022-09-02	24.000	24.600	23.800	24.500	20.949	24,767
2022-09-01	24.050	24.150	23.400	23.600	20.180	16,160
2022-08-31	24.200	24.650	24.050	24.300	20.778	11,809
2022-08-30	23.900	24.300	23.800	24.100	20.607	24,522
2022-08-29	24.350	24.450	23.900	24.000	20.522	27,700
2022-08-26	25.150	25.150	24.300	24.300	20.778	21,784
2022-08-25	24.900	25.650	24.800	25.000	21.377	24,151
2022-08-24	25.000	25.100	24.750	24.900	21.291	14,815
2022-08-23	24.900	25.150	24.750	25.000	21.377	24,250
2022-08-22	25.100	25.150	24.550	24.850	21.249	9,657
2022-08-19	25.000	25.150	24.750	25.000	21.377	8,071
2022-08-18	25.050	25.600	25.000	25.300	21.633	16,479
2022-08-17	25.200	25.700	24.950	25.050	21.420	8,177
2022-08-16	25.200	25.750	25.200	25.400	21.719	12,270
2022-08-15	25.000	25.600	24.950	25.200	21.548	17,776
2022-08-12	25.000	25.200	24.850	24.950	21.334	5,416
2022-08-11	25.300	25.450	25.100	25.200	21.548	5,507
2022-08-10	24.850	25.250	24.550	25.200	21.548	15,652
2022-08-09	24.850	24.950	24.650	24.850	21.249	6,857
2022-08-08	24.750	25.000	24.650	24.850	21.249	8,937
2022-08-05	24.150	24.750	24.150	24.750	21.163	12,644
2022-08-04	24.100	24.750	24.000	24.000	20.522	22,420
2022-08-03	24.000	24.300	23.750	24.000	20.522	17,232
2022-08-02	23.800	24.250	23.550	23.950	20.479	11,038
2022-08-01	24.450	24.450	23.750	23.750	20.308	10,087

← NewerPage 18 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.