Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.850	24.200	22.850	24.150	20.650	22,209
2022-07-28	22.300	23.000	22.300	22.950	19.624	10,784
2022-07-27	21.750	22.500	21.700	22.300	19.068	10,656
2022-07-26	21.500	22.050	21.500	21.650	18.512	19,211
2022-07-25	22.150	22.200	21.350	21.400	18.299	6,801
2022-07-22	21.950	22.350	21.800	22.250	19.025	14,729
2022-07-21	21.150	22.800	21.100	22.000	18.812	19,775
2022-07-20	22.000	22.000	20.950	21.050	17.999	15,280
2022-07-19	20.800	21.400	20.500	21.300	18.213	9,232
2022-07-18	20.450	21.000	20.350	20.350	17.401	7,911
2022-07-15	19.940	20.250	19.940	20.200	17.273	2,582
2022-07-14	21.400	21.400	19.940	19.960	17.067	9,315
2022-07-13	20.550	21.350	20.200	20.950	17.914	18,113
2022-07-12	20.200	20.800	20.000	20.750	17.743	13,005
2022-07-11	20.000	20.350	19.820	20.000	17.102	11,155
2022-07-08	20.750	20.900	20.200	20.200	17.273	15,572
2022-07-07	20.250	20.800	20.250	20.750	17.743	5,570
2022-07-06	20.000	20.550	19.800	20.450	17.486	10,685
2022-07-05	20.000	20.100	19.400	19.600	16.759	18,011
2022-07-04	20.000	20.100	19.760	19.800	16.931	10,678
2022-07-01	20.000	20.000	19.180	19.720	16.862	19,374
2022-06-30	20.200	20.200	19.240	19.380	16.571	26,336
2022-06-29	20.550	20.600	20.150	20.200	17.273	16,080
2022-06-28	21.200	21.200	20.600	20.600	17.615	51,072
2022-06-27	21.200	21.400	20.650	20.700	17.700	12,238
2022-06-24	20.800	20.850	20.500	20.800	17.786	13,317
2022-06-23	20.800	20.800	20.300	20.500	17.529	7,912
2022-06-22	20.500	20.550	20.150	20.350	17.401	11,774
2022-06-21	20.550	20.700	20.500	20.650	17.657	9,588
2022-06-20	20.900	20.900	20.100	20.450	17.486	8,441
2022-06-17	20.400	20.900	20.400	20.600	17.615	7,860
2022-06-16	20.750	20.950	20.350	20.400	17.444	14,008
2022-06-15	20.100	20.950	20.100	20.750	17.743	11,506
2022-06-14	21.000	21.000	20.150	20.300	17.358	12,365
2022-06-13	21.600	21.600	20.550	20.550	17.572	19,867
2022-06-10	21.550	22.050	21.200	21.200	18.128	12,015
2022-06-09	21.400	21.650	21.200	21.550	18.427	14,071
2022-06-08	21.250	21.450	21.050	21.400	18.299	13,025
2022-06-07	21.600	21.600	21.050	21.100	18.042	3,677
2022-06-06	21.450	21.550	21.350	21.450	18.341	6,151
2022-06-03	21.550	21.800	21.300	21.450	18.341	12,397
2022-06-02	21.300	21.450	20.950	21.350	18.256	4,600
2022-06-01	21.900	21.900	20.700	20.700	17.700	10,559
2022-05-31	21.250	21.350	20.900	21.150	18.085	11,005
2022-05-30	21.600	21.600	21.200	21.250	18.170	5,006
2022-05-27	21.100	21.450	21.100	21.200	18.128	11,963
2022-05-26	21.400	21.400	20.750	21.200	18.128	8,438
2022-05-25	21.350	21.350	20.700	20.700	17.700	8,470
2022-05-24	21.500	21.500	20.900	20.900	17.871	9,535
2022-05-23	21.300	21.450	21.150	21.300	18.213	17,066
2022-05-20	20.400	21.650	20.400	21.150	18.085	29,252
2022-05-19	22.100	22.200	21.400	21.700	18.042	11,535
2022-05-18	22.600	22.600	21.650	22.100	18.375	22,868
2022-05-17	22.000	22.550	22.000	22.250	18.499	15,174
2022-05-16	22.200	22.500	21.700	22.100	18.375	18,782
2022-05-13	21.200	21.900	21.100	21.800	18.125	40,188
2022-05-12	21.300	21.350	20.900	21.050	17.502	48,285
2022-05-11	21.100	21.550	21.000	21.150	17.585	48,804
2022-05-10	21.250	21.350	21.000	21.100	17.543	10,708
2022-05-09	21.250	21.350	21.100	21.250	17.668	14,104

← NewerPage 19 of 22 · 1,285 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.