Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.300	17.580	17.220	17.580	17.580	27,985
2026-07-23	17.300	17.500	17.080	17.140	17.140	34,240
2026-07-22	17.420	17.420	17.120	17.300	17.300	26,261
2026-07-21	17.880	17.880	17.160	17.360	17.360	28,714
2026-07-20	17.980	18.100	17.720	17.720	17.720	33,572
2026-07-17	18.000	18.400	17.940	17.980	17.980	92,432
2026-07-16	18.200	18.200	17.820	18.000	18.000	29,395
2026-07-15	18.000	18.200	17.880	18.180	18.180	148,987
2026-07-14	17.900	18.040	17.500	17.960	17.960	117,354
2026-07-13	17.500	18.120	17.460	17.940	17.940	94,540
2026-07-10	17.000	17.460	16.990	17.440	17.440	98,476
2026-07-09	16.920	17.140	16.880	17.040	17.040	283,306
2026-07-08	17.000	17.060	16.800	16.880	16.880	393,964
2026-07-07	17.420	17.520	17.000	17.100	17.100	29,947
2026-07-06	17.380	17.680	17.380	17.420	17.420	35,365
2026-07-03	17.320	17.480	17.200	17.380	17.380	28,484
2026-07-02	16.860	17.260	16.760	17.160	17.160	112,294
2026-07-01	16.720	16.840	16.500	16.760	16.760	29,522
2026-06-30	16.600	16.680	16.440	16.560	16.560	29,511
2026-06-29	16.380	16.760	16.380	16.560	16.560	34,306
2026-06-26	16.620	16.620	15.980	16.400	16.400	299,866
2026-06-25	16.860	16.880	16.620	16.620	16.620	19,070
2026-06-24	16.960	16.980	16.720	16.860	16.860	24,387
2026-06-23	17.000	17.120	16.800	16.980	16.980	23,343
2026-06-22	17.160	17.220	17.020	17.020	17.020	14,186
2026-06-19	17.480	17.500	17.140	17.140	17.140	51,455
2026-06-18	17.640	17.780	17.320	17.480	17.480	27,003
2026-06-17	17.940	17.980	17.400	17.640	17.640	29,935
2026-06-16	18.060	18.080	17.920	17.980	17.980	16,439
2026-06-15	18.060	18.340	17.900	17.960	17.960	29,784
2026-06-12	17.460	17.920	17.460	17.740	17.740	27,112
2026-06-11	17.800	17.800	17.440	17.500	17.500	25,247
2026-06-10	17.760	18.020	17.560	17.880	17.880	34,262
2026-06-09	17.420	18.100	17.320	17.760	17.760	54,200
2026-06-08	17.100	17.340	17.060	17.260	17.260	20,030
2026-06-05	17.400	17.660	17.220	17.220	17.220	24,023
2026-06-04	17.200	17.500	17.060	17.500	17.500	49,429
2026-06-03	17.600	17.600	17.140	17.200	17.200	29,804
2026-06-02	17.960	18.180	17.560	17.680	17.680	37,694
2026-06-01	17.920	18.040	17.680	17.800	17.800	37,212
2026-05-29	17.720	18.060	17.720	17.920	17.920	393,777
2026-05-28	17.800	17.900	17.700	17.720	17.720	33,143
2026-05-27	17.820	18.160	17.800	17.820	17.820	55,117
2026-05-26	18.000	18.000	17.580	17.820	17.820	36,602
2026-05-25	18.060	18.200	17.860	17.860	17.860	32,660
2026-05-22	17.460	18.040	17.460	17.900	17.900	42,239
2026-05-21	17.500	17.580	17.240	17.460	17.460	44,392
2026-05-20	17.500	17.660	17.280	17.480	17.480	32,774
2026-05-19	17.800	18.040	17.420	17.420	17.420	51,576
2026-05-18	18.160	18.160	17.600	17.640	17.640	64,014
2026-05-15	18.500	18.780	18.200	18.200	18.200	32,209
2026-05-14	18.500	18.740	18.500	18.680	18.680	25,654
2026-05-13	18.220	18.520	18.080	18.440	18.440	45,421
2026-05-12	18.200	18.300	17.900	18.060	18.060	32,221
2026-05-11	17.880	18.400	17.820	18.060	18.060	47,165
2026-05-08	17.660	17.820	17.600	17.720	17.720	30,667
2026-05-07	17.840	17.900	17.600	17.700	17.700	38,816
2026-05-06	17.540	18.100	17.540	17.680	17.680	36,342
2026-05-05	17.500	17.680	17.120	17.380	17.380	47,461
2026-05-04	17.300	17.680	16.940	17.400	17.400	46,899

← NewerPage 2 of 3 · 129 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.