Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.000	24.400	24.000	24.400	20.287	4,190
2022-02-08	23.900	24.000	23.800	23.900	19.871	5,338
2022-02-07	23.800	23.900	23.650	23.800	19.788	4,048
2022-02-04	24.400	24.450	23.700	23.800	19.788	10,552
2022-02-03	24.650	24.650	24.250	24.300	20.204	10,065
2022-02-02	24.000	25.100	24.000	24.500	20.370	23,929
2022-02-01	23.700	24.000	23.600	24.000	19.954	16,929
2022-01-31	23.250	23.900	23.250	23.650	19.663	17,489
2022-01-28	23.350	23.350	23.150	23.250	19.331	10,183
2022-01-27	23.300	23.400	23.200	23.300	19.372	7,204
2022-01-26	23.300	23.500	23.200	23.250	19.331	10,117
2022-01-25	23.300	23.550	22.850	23.200	19.289	16,119
2022-01-24	23.700	23.800	22.600	22.700	18.874	25,276
2022-01-21	23.150	24.600	23.150	23.800	19.788	19,476
2022-01-20	23.150	24.000	23.150	24.000	19.954	12,350
2022-01-19	23.750	23.750	23.150	23.150	19.248	6,242
2022-01-18	24.200	24.350	23.450	23.600	19.622	14,993
2022-01-17	23.950	24.350	23.850	24.250	20.162	12,396
2022-01-14	24.200	24.200	23.850	23.900	19.871	10,413
2022-01-13	23.750	24.200	23.400	24.150	20.079	39,417
2022-01-12	23.950	24.150	23.600	23.750	19.747	43,116
2022-01-11	23.800	24.000	23.700	23.850	19.830	15,556
2022-01-10	23.950	24.200	23.800	23.900	19.871	13,328
2022-01-07	23.800	24.200	23.700	23.750	19.747	25,068
2022-01-06	23.350	24.950	23.250	23.700	19.705	61,914
2022-01-05	23.400	23.450	23.000	23.250	19.331	11,002
2022-01-04	23.650	23.650	23.200	23.350	19.414	13,150
2022-01-03	23.250	23.800	23.250	23.600	19.622	10,047
2021-12-31	22.950	23.250	22.900	23.250	19.331	8,693
2021-12-30	22.950	23.200	22.700	23.000	19.123	12,012
2021-12-29	23.150	23.250	22.950	23.000	19.123	5,330
2021-12-28	23.250	23.350	23.150	23.250	19.331	3,928
2021-12-27	23.550	23.550	23.250	23.300	19.372	5,780
2021-12-24	23.600	23.600	23.550	23.550	19.580	803
2021-12-23	23.500	23.950	23.500	23.600	19.622	6,658
2021-12-22	23.400	23.600	23.300	23.550	19.580	4,173
2021-12-21	23.150	23.350	23.150	23.350	19.414	2,513
2021-12-20	23.400	23.400	23.150	23.200	19.289	4,680
2021-12-17	23.900	23.950	23.400	23.400	19.456	6,938
2021-12-16	23.800	24.000	23.800	23.950	19.913	1,939
2021-12-15	23.750	23.950	23.750	23.800	19.788	2,139
2021-12-14	23.650	23.800	23.600	23.750	19.747	3,122
2021-12-13	23.300	23.700	23.300	23.600	19.622	6,119
2021-12-10	23.550	23.750	23.400	23.650	19.663	8,310
2021-12-09	23.600	23.750	23.400	23.600	19.622	5,904
2021-12-08	23.600	23.950	23.600	23.700	19.705	5,435
2021-12-07	23.550	23.950	23.400	23.650	19.663	14,963
2021-12-06	23.550	23.850	23.450	23.550	19.580	6,933
2021-12-03	23.800	23.950	23.550	23.550	19.580	4,679
2021-12-02	24.000	24.050	23.750	23.850	19.830	3,114
2021-12-01	23.800	24.200	23.800	24.000	19.954	4,173
2021-11-30	25.000	25.050	23.750	23.800	19.788	17,067
2021-11-29	25.000	25.100	25.000	25.000	20.786	7,805
2021-11-26	25.450	25.450	25.000	25.000	20.786	9,216
2021-11-25	25.400	25.550	25.350	25.500	21.202	1,123
2021-11-24	25.000	25.350	25.000	25.350	21.077	13,298
2021-11-23	24.800	24.900	24.750	24.800	20.620	3,171
2021-11-22	25.150	25.150	24.850	24.900	20.703	5,462
2021-11-19	25.100	25.200	24.900	25.100	20.869	4,027
2021-11-18	25.200	25.250	25.100	25.150	20.911	2,543

← NewerPage 21 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.