Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.800	21.850	21.500	21.500	19.593	16,287
2025-02-24	21.850	21.950	21.650	21.800	19.866	79,057
2025-02-21	22.500	23.100	21.750	21.800	19.866	48,834
2025-02-20	21.600	22.750	21.500	22.500	20.504	34,689
2025-02-19	21.650	21.750	21.400	21.400	19.502	14,965
2025-02-18	21.400	21.650	21.250	21.650	19.729	13,351
2025-02-17	21.300	21.450	21.050	21.350	19.456	81,920
2025-02-14	21.800	21.800	21.100	21.300	19.411	45,762
2025-02-13	21.750	21.900	21.500	21.700	19.775	18,638
2025-02-12	21.900	21.950	21.650	21.700	19.775	10,827
2025-02-11	21.900	21.950	21.700	21.800	19.866	12,169
2025-02-10	21.750	21.950	21.750	21.850	19.912	14,386
2025-02-07	21.750	21.800	21.700	21.700	19.775	9,268
2025-02-06	21.800	21.950	21.750	21.750	19.821	6,709
2025-02-05	21.750	21.850	21.650	21.800	19.866	11,796
2025-02-04	21.750	21.850	21.600	21.750	19.821	19,467
2025-02-03	21.250	21.850	21.200	21.750	19.821	17,455
2025-01-31	21.700	21.700	21.300	21.650	19.729	34,734
2025-01-30	21.750	21.850	21.500	21.700	19.775	34,732
2025-01-29	22.150	22.150	21.500	21.500	19.593	12,277
2025-01-28	21.750	22.050	21.750	22.050	20.094	15,095
2025-01-27	21.500	21.800	21.500	21.800	19.866	13,440
2025-01-24	21.700	21.750	21.650	21.650	19.729	10,625
2025-01-23	21.700	21.700	21.500	21.700	19.775	15,293
2025-01-22	21.300	21.550	21.200	21.550	19.638	23,380
2025-01-21	21.000	21.200	21.000	21.200	19.319	26,406
2025-01-20	21.100	21.150	20.950	21.000	19.137	11,761
2025-01-17	21.100	21.200	20.950	21.050	19.183	15,669
2025-01-16	21.000	21.200	20.950	21.100	19.228	32,803
2025-01-15	20.650	20.950	20.650	20.900	19.046	17,537
2025-01-14	20.550	20.750	20.500	20.650	18.818	16,449
2025-01-13	20.700	20.700	20.450	20.450	18.636	15,799
2025-01-10	20.950	20.950	20.750	20.800	18.955	12,646
2025-01-09	20.900	21.050	20.550	21.000	19.137	14,806
2025-01-08	21.000	21.000	20.550	20.750	18.909	12,286
2025-01-07	21.100	21.150	20.850	20.850	19.000	21,491
2025-01-06	21.100	21.200	20.950	21.100	19.228	20,041
2025-01-03	21.000	21.050	20.800	20.850	19.000	15,665
2025-01-02	20.500	20.950	20.500	20.950	19.092	27,309
2024-12-31	20.700	20.700	20.400	20.500	18.681	12,424
2024-12-30	20.600	20.600	20.400	20.450	18.636	14,205
2024-12-27	20.300	20.600	20.100	20.600	18.773	26,910
2024-12-24	20.250	20.400	20.000	20.200	18.408	12,620
2024-12-23	19.900	19.900	19.660	19.840	18.080	21,345
2024-12-20	19.940	19.980	19.660	19.940	18.171	42,331
2024-12-19	20.100	20.150	19.920	19.940	18.171	31,259
2024-12-18	20.250	20.500	20.250	20.400	18.590	12,526
2024-12-17	20.300	20.500	20.250	20.250	18.454	15,531
2024-12-16	20.400	20.400	20.150	20.300	18.499	17,931
2024-12-13	20.400	20.500	20.300	20.350	18.545	13,182
2024-12-12	20.650	20.800	20.300	20.400	18.590	11,974
2024-12-11	20.550	20.550	20.300	20.400	18.590	12,194
2024-12-10	20.400	20.550	20.300	20.550	18.727	15,999
2024-12-09	20.350	20.600	20.350	20.400	18.590	33,991
2024-12-06	20.250	20.450	20.250	20.350	18.545	22,313
2024-12-05	20.150	20.500	20.150	20.250	18.454	93,144
2024-12-04	20.150	20.350	20.150	20.150	18.363	37,092
2024-12-03	20.400	20.450	20.200	20.250	18.454	43,712
2024-12-02	20.900	20.900	20.450	20.450	18.636	24,387
2024-11-29	20.950	21.250	20.950	21.050	19.183	22,092

← NewerPage 8 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.