Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.460	17.640	17.260	17.640	16.829	22,368
2026-04-29	17.160	17.500	17.140	17.400	16.600	22,527
2026-04-28	17.280	17.380	16.960	17.160	16.371	38,977
2026-04-27	17.100	17.560	17.080	17.280	16.486	35,185
2026-04-24	18.200	18.400	17.040	17.140	16.352	58,413
2026-04-23	18.980	18.980	18.360	18.360	17.516	34,187
2026-04-22	19.160	19.420	18.720	18.740	17.878	35,503
2026-04-21	19.620	20.050	19.080	19.200	18.317	67,954
2026-04-20	19.540	19.940	19.320	19.660	18.756	87,639
2026-04-17	18.760	19.740	18.760	19.600	18.699	74,308
2026-04-16	18.560	19.000	18.500	18.780	17.917	94,284
2026-04-15	18.020	18.620	18.020	18.480	17.630	42,904
2026-04-14	17.760	18.080	17.180	18.000	17.172	46,729
2026-04-13	17.200	17.960	16.760	17.800	16.982	49,263
2026-04-10	17.100	17.600	17.040	17.400	16.600	29,378
2026-04-09	17.000	17.180	16.620	17.160	16.371	56,044
2026-04-08	17.000	17.440	16.740	16.840	16.066	51,496
2026-04-07	16.520	16.860	16.440	16.600	15.837	29,442
2026-04-02	16.300	16.600	16.180	16.520	15.761	28,923
2026-04-01	16.380	16.620	16.320	16.520	15.761	27,148
2026-03-31	16.040	16.240	15.920	16.140	15.398	38,042
2026-03-30	15.660	15.960	15.520	15.880	15.150	35,583
2026-03-27	15.860	15.860	15.560	15.620	14.902	46,497
2026-03-26	15.960	16.060	15.700	15.700	14.978	56,600
2026-03-25	15.580	16.120	15.580	16.000	15.264	54,706
2026-03-24	15.540	15.600	15.360	15.460	14.749	248,253
2026-03-23	15.100	15.660	14.800	15.440	14.730	71,085
2026-03-20	15.560	15.640	15.140	15.140	14.444	58,196
2026-03-19	15.500	15.600	15.400	15.580	14.864	35,925
2026-03-18	15.420	15.720	15.420	15.660	14.940	36,338
2026-03-17	15.300	15.460	15.120	15.260	14.558	33,419
2026-03-16	15.480	15.480	15.100	15.140	14.444	33,130
2026-03-13	15.600	15.660	15.400	15.400	14.692	37,627
2026-03-12	15.860	16.100	15.600	15.660	14.940	64,242
2026-03-11	16.200	16.300	15.800	15.900	15.169	58,177
2026-03-10	17.000	17.060	16.160	16.240	15.493	51,811
2026-03-09	16.960	17.040	16.380	16.600	15.837	59,171
2026-03-06	17.800	17.920	17.160	17.280	16.486	52,785
2026-03-05	18.120	18.300	17.820	17.820	17.001	57,621
2026-03-04	17.800	18.080	17.780	18.080	17.249	61,006
2026-03-03	18.300	18.400	17.760	17.760	16.943	58,790
2026-03-02	18.980	19.000	18.140	18.300	17.459	54,657
2026-02-27	18.500	19.000	18.440	18.900	18.031	832,014
2026-02-26	17.560	18.500	17.560	18.420	17.573	55,149
2026-02-25	17.260	17.680	17.260	17.600	16.791	27,691
2026-02-24	17.260	17.540	17.160	17.160	16.371	63,035
2026-02-23	16.980	17.400	16.940	17.320	16.524	70,417
2026-02-20	16.040	17.180	16.040	17.100	16.314	86,390
2026-02-19	16.000	16.780	15.940	16.000	15.264	68,306
2026-02-18	16.280	16.300	15.900	15.920	15.188	42,771
2026-02-17	16.240	16.420	16.200	16.240	15.493	17,085
2026-02-16	16.140	16.420	16.140	16.200	15.455	21,797
2026-02-13	16.280	16.380	16.040	16.040	15.303	29,253
2026-02-12	16.220	16.560	16.120	16.120	15.379	35,985
2026-02-11	16.260	16.420	16.060	16.060	15.322	21,577
2026-02-10	16.300	16.380	16.220	16.260	15.512	27,009
2026-02-09	16.120	16.300	16.120	16.140	15.398	29,322
2026-02-06	16.140	16.140	15.840	15.840	15.112	17,944
2026-02-05	16.200	16.320	15.900	16.000	15.264	42,006
2026-02-04	15.980	16.300	15.920	16.200	15.455	32,515

← NewerPage 3 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.