Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.020	19.460	19.020	19.340	18.451	38,554
2025-05-22	19.280	19.400	19.040	19.220	18.336	22,788
2025-05-21	19.300	19.560	19.280	19.440	18.546	31,164
2025-05-20	19.220	19.300	19.080	19.280	18.394	18,102
2025-05-19	19.380	19.400	19.040	19.140	18.260	20,735
2025-05-16	19.100	19.500	19.100	19.420	18.527	20,888
2025-05-15	19.240	19.240	18.960	19.040	18.165	22,004
2025-05-14	19.320	19.420	19.080	19.140	18.260	20,652
2025-05-13	19.200	19.340	19.120	19.340	18.451	27,249
2025-05-12	18.920	19.420	18.920	19.140	18.260	50,905
2025-05-09	18.760	18.900	18.700	18.760	17.898	20,305
2025-05-08	18.220	18.740	18.180	18.660	17.802	17,926
2025-05-07	18.160	18.300	18.000	18.120	17.287	44,278
2025-05-06	18.060	18.160	18.020	18.140	17.306	43,088
2025-05-05	18.020	18.380	17.900	18.020	17.192	26,468
2025-05-02	18.180	18.320	17.700	17.860	17.039	52,865
2025-04-30	18.800	19.000	18.720	19.000	17.315	25,775
2025-04-29	18.680	18.860	18.640	18.700	17.041	16,529
2025-04-28	18.700	18.840	18.360	18.640	16.986	22,504
2025-04-25	18.420	18.700	18.280	18.700	17.041	33,176
2025-04-24	18.620	18.620	18.380	18.380	16.750	31,984
2025-04-23	18.100	18.580	18.100	18.580	16.932	29,812
2025-04-22	18.220	18.220	17.780	18.000	16.403	33,487
2025-04-17	18.060	18.140	17.840	18.120	16.513	27,633
2025-04-16	18.240	18.240	17.920	18.060	16.458	29,634
2025-04-15	17.860	18.400	17.860	18.320	16.695	48,036
2025-04-14	17.800	17.900	17.440	17.800	16.221	39,018
2025-04-11	17.680	17.840	17.480	17.600	16.039	25,598
2025-04-10	17.740	18.000	17.520	17.520	15.966	30,575
2025-04-09	17.200	17.260	16.860	17.100	15.583	26,969
2025-04-08	17.700	17.700	17.200	17.420	15.875	40,955
2025-04-07	16.860	17.780	16.860	17.140	15.620	47,434
2025-04-04	18.540	18.620	17.620	17.860	16.276	78,341
2025-04-03	18.580	18.960	18.500	18.680	17.023	23,074
2025-04-02	19.080	19.100	18.620	18.840	17.169	24,228
2025-04-01	19.300	19.380	19.000	19.160	17.460	20,318
2025-03-31	19.740	19.760	19.100	19.120	17.424	32,490
2025-03-28	19.900	19.980	19.780	19.880	18.116	17,397
2025-03-27	19.840	19.920	19.740	19.840	18.080	18,464
2025-03-26	20.150	20.200	19.860	19.920	18.153	25,101
2025-03-25	19.900	20.200	19.840	20.150	18.363	28,449
2025-03-24	19.760	20.150	19.680	19.900	18.135	209,135
2025-03-21	20.200	20.200	19.680	19.680	17.934	104,590
2025-03-20	20.150	20.200	19.920	20.150	18.363	21,726
2025-03-19	20.200	20.200	19.900	20.050	18.271	26,878
2025-03-18	20.150	20.350	20.100	20.150	18.363	14,650
2025-03-17	20.000	20.200	19.920	20.200	18.408	17,178
2025-03-14	19.840	20.000	19.780	19.820	18.062	25,481
2025-03-13	20.100	20.100	19.720	19.780	18.025	22,260
2025-03-12	20.000	20.000	19.760	19.980	18.208	17,115
2025-03-11	20.050	20.200	19.800	19.840	18.080	41,679
2025-03-10	20.600	20.600	20.000	20.000	18.226	24,510
2025-03-07	20.500	20.550	20.400	20.450	18.636	15,106
2025-03-06	20.800	20.850	20.350	20.550	18.727	19,179
2025-03-05	20.850	21.100	20.550	20.600	18.773	38,452
2025-03-04	21.200	21.200	20.650	20.700	18.864	16,008
2025-03-03	21.150	21.300	21.100	21.200	19.319	12,517
2025-02-28	21.250	21.250	20.950	21.000	19.137	21,958
2025-02-27	21.400	21.500	21.150	21.150	19.274	11,649
2025-02-26	21.550	21.700	21.450	21.450	19.547	8,285

← NewerPage 7 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.