Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.980	16.300	15.920	16.200	15.455	32,515
2026-02-03	16.300	16.340	15.880	15.980	15.245	38,431
2026-02-02	16.040	16.280	15.940	16.160	15.417	26,679
2026-01-30	16.020	16.200	15.920	16.100	15.360	26,419
2026-01-29	16.020	16.120	15.920	15.920	15.188	43,720
2026-01-28	15.940	16.080	15.920	15.980	15.245	76,193
2026-01-27	16.240	16.260	16.000	16.040	15.303	34,598
2026-01-26	16.380	16.460	16.200	16.200	15.455	18,090
2026-01-23	16.280	16.600	16.120	16.240	15.493	40,930
2026-01-22	16.220	16.400	16.120	16.180	15.436	29,528
2026-01-21	15.920	16.140	15.760	16.060	15.322	14,532
2026-01-20	16.080	16.080	15.860	15.920	15.188	14,556
2026-01-19	16.000	16.200	15.940	16.080	15.341	27,623
2026-01-16	16.680	16.680	16.220	16.220	15.474	42,344
2026-01-15	16.540	16.760	16.520	16.760	15.989	45,577
2026-01-14	16.660	16.700	16.480	16.500	15.741	16,663
2026-01-13	16.980	17.000	16.560	16.560	15.799	18,594
2026-01-12	17.480	17.480	16.860	16.940	16.161	39,774
2026-01-09	16.620	17.020	16.560	17.020	16.238	36,012
2026-01-08	16.720	16.780	16.580	16.660	15.894	17,402
2026-01-07	16.640	16.820	16.520	16.560	15.799	18,643
2026-01-06	16.280	16.640	16.200	16.640	15.875	24,085
2026-01-05	15.840	16.280	15.800	16.240	15.493	33,113
2026-01-02	15.900	16.000	15.760	15.800	15.074	19,850
2025-12-31	16.000	16.000	15.820	15.840	15.112	2,683
2025-12-30	15.940	16.060	15.900	15.900	15.169	38,205
2025-12-29	15.800	15.980	15.800	15.840	15.112	33,221
2025-12-24	15.720	15.880	15.720	15.800	15.074	13,614
2025-12-23	15.800	15.800	15.560	15.720	14.997	18,073
2025-12-22	15.640	15.840	15.520	15.780	15.055	22,225
2025-12-19	15.600	15.760	15.600	15.680	14.959	31,931
2025-12-18	15.520	15.680	15.500	15.680	14.959	27,022
2025-12-17	15.700	15.720	15.520	15.520	14.806	14,517
2025-12-16	15.600	15.700	15.480	15.700	14.978	23,631
2025-12-15	15.300	15.640	15.300	15.560	14.845	33,691
2025-12-12	14.980	15.360	14.980	15.260	14.558	26,044
2025-12-11	15.000	15.040	14.940	14.960	14.272	21,840
2025-12-10	15.160	15.160	14.920	14.960	14.272	15,775
2025-12-09	15.120	15.300	15.100	15.140	14.444	26,543
2025-12-08	15.000	15.180	14.920	15.160	14.463	38,088
2025-12-05	14.960	15.000	14.920	14.980	14.291	13,329
2025-12-04	14.740	14.980	14.740	14.940	14.253	14,965
2025-12-03	14.880	14.960	14.640	14.740	14.062	36,018
2025-12-02	14.980	14.980	14.840	14.900	14.215	31,929
2025-12-01	15.220	15.220	14.940	14.980	14.291	34,080
2025-11-28	14.980	15.500	14.940	15.220	14.520	72,057
2025-11-27	14.980	15.080	14.920	14.940	14.253	19,466
2025-11-26	14.840	14.980	14.640	14.980	14.291	63,568
2025-11-25	15.000	15.000	14.640	14.820	14.139	42,932
2025-11-24	14.980	15.080	14.840	14.860	14.177	19,521
2025-11-21	14.760	14.860	14.680	14.800	14.120	45,055
2025-11-20	14.840	15.060	14.840	14.840	14.158	19,811
2025-11-19	14.640	14.880	14.640	14.840	14.158	34,590
2025-11-18	15.000	15.120	14.580	14.620	13.948	100,101
2025-11-17	15.000	15.340	15.000	15.120	14.425	32,901
2025-11-14	15.120	15.140	14.880	15.000	14.310	39,695
2025-11-13	15.240	15.460	15.120	15.140	14.444	25,648
2025-11-12	15.160	15.220	15.060	15.200	14.501	25,440
2025-11-11	15.340	15.360	15.080	15.080	14.387	36,942
2025-11-10	15.440	15.660	15.260	15.260	14.558	55,256

← NewerPage 4 of 22 · 1,284 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.