Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.000	20.150	19.900	19.900	18.985	10,615
2025-08-14	19.940	20.050	19.740	19.880	18.966	25,056
2025-08-13	19.700	19.780	19.560	19.580	18.680	7,350
2025-08-12	19.780	19.900	19.640	19.700	18.794	13,533
2025-08-11	19.700	19.920	19.660	19.720	18.813	18,521
2025-08-08	19.400	19.600	19.380	19.500	18.603	26,095
2025-08-07	19.300	19.580	19.300	19.420	18.527	17,575
2025-08-06	19.040	19.240	19.020	19.180	18.298	16,378
2025-08-05	19.400	19.420	19.000	19.000	18.126	26,681
2025-08-04	19.240	19.860	19.160	19.200	18.317	41,784
2025-08-01	19.440	19.460	19.080	19.080	18.203	27,521
2025-07-31	20.500	20.600	19.520	19.600	18.699	80,823
2025-07-30	20.600	20.650	20.350	20.450	19.510	27,290
2025-07-29	20.400	20.550	20.350	20.350	19.414	16,852
2025-07-28	20.600	20.700	20.400	20.400	19.462	12,372
2025-07-25	20.800	20.800	20.400	20.550	19.605	11,349
2025-07-24	20.800	20.800	20.400	20.600	19.653	22,172
2025-07-23	20.400	20.550	20.400	20.550	19.605	11,526
2025-07-22	20.450	20.450	20.300	20.350	19.414	16,112
2025-07-21	20.750	20.800	20.450	20.450	19.510	15,780
2025-07-18	20.700	20.800	20.550	20.750	19.796	29,375
2025-07-17	20.400	20.650	20.250	20.600	19.653	22,108
2025-07-16	20.700	21.000	20.400	20.400	19.462	25,952
2025-07-15	20.000	20.700	20.000	20.700	19.748	66,215
2025-07-14	19.820	20.150	19.820	20.000	19.081	55,315
2025-07-11	19.960	20.100	19.880	20.000	19.081	47,147
2025-07-10	19.900	20.150	19.900	20.000	19.081	97,519
2025-07-09	19.520	19.820	19.480	19.820	18.909	43,750
2025-07-08	19.380	19.740	19.380	19.520	18.623	35,244
2025-07-07	19.220	19.400	19.100	19.340	18.451	14,775
2025-07-04	19.320	19.320	19.140	19.260	18.375	20,032
2025-07-03	19.180	19.480	19.180	19.340	18.451	30,824
2025-07-02	19.200	19.360	19.100	19.280	18.394	17,493
2025-07-01	19.040	19.160	18.880	19.060	18.184	11,968
2025-06-30	19.280	19.280	18.840	18.960	18.088	24,063
2025-06-27	19.200	19.380	19.120	19.180	18.298	22,715
2025-06-26	18.800	19.060	18.740	19.060	18.184	29,946
2025-06-25	18.700	18.800	18.500	18.700	17.840	17,654
2025-06-24	18.700	18.900	18.500	18.700	17.840	26,497
2025-06-23	18.800	18.800	18.500	18.520	17.669	17,438
2025-06-20	18.700	18.860	18.660	18.660	17.802	25,443
2025-06-19	18.640	18.700	18.420	18.680	17.821	16,417
2025-06-18	18.820	18.840	18.680	18.700	17.840	44,747
2025-06-17	18.900	18.920	18.720	18.740	17.878	13,531
2025-06-16	18.540	18.940	18.540	18.840	17.974	12,330
2025-06-13	18.560	18.760	18.560	18.580	17.726	16,192
2025-06-12	18.980	18.980	18.720	18.720	17.859	15,564
2025-06-11	18.880	19.120	18.880	18.980	18.107	12,490
2025-06-10	19.100	19.160	18.900	18.940	18.069	16,204
2025-06-09	19.200	19.200	19.080	19.080	18.203	10,501
2025-06-06	19.160	19.280	19.080	19.160	18.279	15,887
2025-06-05	19.320	19.380	19.040	19.160	18.279	14,177
2025-06-04	19.620	19.640	19.280	19.280	18.394	14,543
2025-06-03	19.360	19.600	19.300	19.560	18.661	23,939
2025-06-02	19.220	19.360	19.120	19.280	18.394	17,835
2025-05-30	19.220	19.340	19.120	19.200	18.317	18,139
2025-05-29	19.180	19.380	19.120	19.220	18.336	51,782
2025-05-28	19.180	19.200	18.880	19.020	18.146	17,103
2025-05-27	19.260	19.600	19.080	19.080	18.203	37,954
2025-05-26	19.440	19.880	19.200	19.260	18.375	33,109

← NewerPage 6 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.