Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	15.840	16.120	14.840	15.240	14.539	267,497
2025-11-06	17.240	17.620	17.160	17.420	16.619	132,022
2025-11-05	17.420	17.440	17.240	17.240	16.447	8,788
2025-11-04	18.000	18.020	17.320	17.420	16.619	44,649
2025-11-03	18.020	18.200	18.000	18.080	17.249	25,115
2025-10-31	18.140	18.240	18.020	18.020	17.192	15,881
2025-10-30	18.140	18.140	18.040	18.140	17.306	12,887
2025-10-29	18.080	18.200	18.040	18.140	17.306	19,032
2025-10-28	18.360	18.380	18.100	18.100	17.268	16,177
2025-10-27	18.400	18.420	18.280	18.280	17.440	7,220
2025-10-24	18.400	18.680	18.300	18.400	17.554	18,641
2025-10-23	18.340	18.420	18.280	18.300	17.459	5,699
2025-10-22	18.300	18.360	18.140	18.340	17.497	6,976
2025-10-21	18.400	18.460	18.200	18.240	17.401	10,284
2025-10-20	18.300	18.460	18.260	18.340	17.497	10,057
2025-10-17	18.460	18.460	18.100	18.260	17.421	15,690
2025-10-16	18.800	18.800	18.460	18.460	17.611	11,894
2025-10-15	18.900	19.140	18.700	18.700	17.840	13,372
2025-10-14	19.060	19.060	18.740	18.840	17.974	11,575
2025-10-13	18.960	19.180	18.960	18.980	18.107	10,865
2025-10-10	19.040	19.260	18.960	18.960	18.088	12,681
2025-10-09	18.540	19.180	18.540	19.080	18.203	16,814
2025-10-08	18.720	18.860	18.540	18.540	17.688	14,382
2025-10-07	18.920	19.000	18.720	18.720	17.859	15,839
2025-10-06	19.100	19.260	18.760	18.940	18.069	32,998
2025-10-03	18.840	19.180	18.780	19.180	18.298	47,702
2025-10-02	18.460	18.820	18.460	18.740	17.878	45,689
2025-10-01	18.600	18.720	18.420	18.460	17.611	17,269
2025-09-30	18.900	19.040	18.500	18.500	17.649	42,942
2025-09-29	18.900	19.220	18.880	19.040	18.165	23,038
2025-09-26	18.600	18.800	18.600	18.740	17.878	17,151
2025-09-25	18.620	18.660	18.420	18.580	17.726	34,798
2025-09-24	19.000	19.000	18.220	18.500	17.649	42,703
2025-09-23	19.180	19.260	18.960	18.960	18.088	24,582
2025-09-22	19.220	19.280	19.060	19.060	18.184	21,538
2025-09-19	19.120	19.280	19.080	19.220	18.336	90,941
2025-09-18	19.200	19.280	19.060	19.100	18.222	16,325
2025-09-17	19.180	19.220	18.960	18.960	18.088	23,768
2025-09-16	19.640	19.640	19.100	19.100	18.222	21,955
2025-09-15	19.760	19.940	19.400	19.600	18.699	55,090
2025-09-12	19.320	19.380	19.100	19.240	18.355	23,634
2025-09-11	19.100	19.300	18.940	19.220	18.336	46,485
2025-09-10	19.060	19.180	18.860	18.960	18.088	29,392
2025-09-09	19.100	19.200	19.000	19.000	18.126	43,193
2025-09-08	19.000	19.160	19.000	19.060	18.184	19,172
2025-09-05	19.180	19.320	19.000	19.040	18.165	33,703
2025-09-04	19.500	19.500	19.180	19.180	18.298	23,863
2025-09-03	19.300	19.420	19.300	19.360	18.470	20,137
2025-09-02	19.500	19.540	19.260	19.340	18.451	19,174
2025-09-01	19.480	19.540	19.320	19.440	18.546	16,249
2025-08-29	19.600	19.600	19.420	19.480	18.584	9,853
2025-08-28	19.560	19.780	19.540	19.560	18.661	9,947
2025-08-27	19.560	19.780	19.520	19.560	18.661	25,850
2025-08-26	19.960	19.960	19.300	19.540	18.642	38,007
2025-08-25	20.100	20.300	19.980	19.980	19.061	25,171
2025-08-22	19.960	20.300	19.880	20.150	19.224	40,009
2025-08-21	20.200	20.200	19.840	19.880	18.966	12,873
2025-08-20	20.300	20.300	20.000	20.100	19.176	24,198
2025-08-19	19.980	20.500	19.960	20.300	19.367	65,995
2025-08-18	20.000	20.000	19.880	19.920	19.004	11,235

← NewerPage 5 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.