Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.050	22.050	21.250	21.400	17.793	24,239
2022-05-05	22.100	22.400	21.550	21.900	18.208	21,209
2022-05-04	22.250	22.250	21.400	21.450	17.834	10,224
2022-05-03	21.900	22.100	21.650	21.800	18.125	9,073
2022-05-02	22.000	22.000	21.250	21.750	18.084	9,657
2022-04-29	21.900	22.250	21.800	21.950	18.250	63,569
2022-04-28	22.000	22.250	21.850	22.000	18.292	44,455
2022-04-27	22.100	22.300	21.700	21.950	18.250	23,113
2022-04-26	22.300	22.500	22.100	22.200	18.458	18,425
2022-04-25	22.500	22.500	22.000	22.150	18.416	10,713
2022-04-22	23.250	23.250	22.300	22.350	18.583	22,284
2022-04-21	23.100	23.550	23.000	23.000	19.123	18,035
2022-04-20	23.950	23.950	23.050	23.100	19.206	11,301
2022-04-19	24.000	24.000	23.050	23.050	19.165	13,454
2022-04-14	23.350	23.700	23.350	23.450	19.497	18,646
2022-04-13	23.800	24.550	23.350	23.350	19.414	35,662
2022-04-12	24.150	24.150	23.150	23.300	19.372	26,554
2022-04-11	24.200	24.250	23.800	23.900	19.871	23,521
2022-04-08	24.650	24.650	24.150	24.250	20.162	6,623
2022-04-07	24.550	24.550	24.300	24.500	20.370	33,158
2022-04-06	25.100	25.200	24.150	24.350	20.245	12,523
2022-04-05	25.200	25.550	25.100	25.250	20.994	22,119
2022-04-04	25.550	25.550	25.050	25.200	20.952	13,295
2022-04-01	24.350	25.600	24.350	25.350	21.077	52,450
2022-03-31	24.400	25.000	24.300	24.300	20.204	50,074
2022-03-30	24.350	24.650	24.300	24.400	20.287	46,333
2022-03-29	24.650	24.850	24.200	24.350	20.245	72,839
2022-03-28	24.650	24.800	24.500	24.550	20.412	10,277
2022-03-25	24.500	24.800	24.400	24.500	20.370	15,610
2022-03-24	24.000	24.500	23.800	24.350	20.245	40,711
2022-03-23	24.900	25.050	23.700	23.700	19.705	21,836
2022-03-22	24.400	24.900	24.400	24.900	20.703	17,335
2022-03-21	24.500	24.600	24.200	24.350	20.245	8,110
2022-03-18	23.550	24.500	23.550	24.400	20.287	15,312
2022-03-17	23.600	23.900	23.600	23.650	19.663	9,209
2022-03-16	23.050	23.700	23.050	23.600	19.622	17,848
2022-03-15	23.350	23.350	22.850	23.050	19.165	11,789
2022-03-14	23.350	23.600	23.050	23.300	19.372	18,305
2022-03-11	23.550	23.550	22.650	23.100	19.206	64,400
2022-03-10	22.500	23.850	22.300	23.550	19.580	27,259
2022-03-09	22.100	22.600	21.000	21.000	17.460	33,771
2022-03-08	22.700	23.200	22.100	22.100	18.375	18,229
2022-03-07	22.300	23.000	22.000	22.700	18.874	30,225
2022-03-04	22.900	23.100	22.200	22.500	18.707	21,880
2022-03-03	23.200	23.200	22.900	22.900	19.040	8,465
2022-03-02	23.000	23.250	22.800	23.050	19.165	10,571
2022-03-01	23.400	23.400	22.800	23.150	19.248	13,138
2022-02-28	22.600	23.300	22.450	23.250	19.331	11,304
2022-02-25	23.000	23.150	22.350	22.700	18.874	19,934
2022-02-24	22.800	22.800	22.100	22.500	18.707	28,506
2022-02-23	23.350	23.550	22.850	23.050	19.165	12,547
2022-02-22	22.950	23.500	22.900	23.350	19.414	11,424
2022-02-21	23.350	23.450	23.000	23.250	19.331	22,378
2022-02-18	23.550	23.650	23.300	23.350	19.414	10,877
2022-02-17	23.750	23.750	23.400	23.550	19.580	4,507
2022-02-16	23.750	23.850	23.350	23.750	19.747	10,282
2022-02-15	23.350	23.750	23.350	23.600	19.622	6,771
2022-02-14	23.300	23.500	22.250	23.350	19.414	16,837
2022-02-11	24.300	24.350	23.800	23.800	19.788	34,308
2022-02-10	24.650	24.800	24.250	24.300	20.204	16,351

← NewerPage 20 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.