Tikehau Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.750	21.100	20.750	21.000	19.137	22,171
2024-11-27	20.800	20.850	20.650	20.700	18.864	26,405
2024-11-26	20.850	21.000	20.750	20.800	18.955	21,588
2024-11-25	20.700	21.500	20.700	21.000	19.137	47,723
2024-11-22	20.650	20.900	20.600	20.600	18.773	29,204
2024-11-21	20.450	20.650	20.400	20.600	18.773	15,842
2024-11-20	20.600	20.700	20.450	20.500	18.681	35,455
2024-11-19	20.500	20.650	20.150	20.400	18.590	54,476
2024-11-18	20.800	20.800	20.350	20.450	18.636	16,612
2024-11-15	20.600	20.700	20.500	20.550	18.727	18,408
2024-11-14	20.600	20.700	20.550	20.600	18.773	19,459
2024-11-13	20.400	20.700	20.350	20.500	18.681	40,020
2024-11-12	21.050	21.100	20.500	20.500	18.681	16,424
2024-11-11	21.150	21.250	21.100	21.200	19.319	36,646
2024-11-08	21.300	21.400	21.100	21.150	19.274	16,882
2024-11-07	21.250	21.350	21.200	21.300	19.411	21,104
2024-11-06	21.250	21.500	21.100	21.150	19.274	33,913
2024-11-05	21.450	21.450	21.100	21.250	19.365	24,857
2024-11-04	21.250	21.400	21.200	21.250	19.365	21,549
2024-11-01	21.200	21.400	21.050	21.350	19.456	30,012
2024-10-31	21.400	21.400	21.000	21.200	19.319	13,494
2024-10-30	21.400	21.450	21.100	21.300	19.411	15,809
2024-10-29	21.750	21.800	21.450	21.450	19.547	24,632
2024-10-28	21.950	22.000	21.750	21.750	19.821	10,723
2024-10-25	22.100	22.100	21.850	21.950	20.003	4,727
2024-10-24	22.000	22.200	21.850	22.000	20.048	21,355
2024-10-23	22.500	22.650	22.050	22.100	20.140	12,793
2024-10-22	22.750	22.800	22.500	22.500	20.504	13,656
2024-10-21	23.000	23.200	22.650	22.750	20.732	19,620
2024-10-18	23.200	23.200	22.850	23.150	21.096	26,141
2024-10-17	22.850	23.200	22.850	23.050	21.005	36,971
2024-10-16	22.550	22.900	22.500	22.850	20.823	15,887
2024-10-15	22.550	22.650	22.400	22.550	20.550	19,657
2024-10-14	22.500	22.600	22.450	22.550	20.550	10,399
2024-10-11	22.500	22.750	22.400	22.450	20.459	21,705
2024-10-10	23.100	23.250	22.400	22.500	20.504	37,328
2024-10-09	23.000	23.450	22.950	23.250	21.188	34,030
2024-10-08	23.600	23.650	23.250	23.250	21.188	17,579
2024-10-07	24.000	24.000	23.450	23.600	21.506	26,309
2024-10-04	24.150	24.450	24.150	24.300	22.144	220,663
2024-10-03	24.450	24.450	24.150	24.150	22.008	16,527
2024-10-02	24.300	24.550	24.100	24.400	22.236	22,784
2024-10-01	24.200	24.400	24.100	24.300	22.144	16,411
2024-09-30	24.900	24.900	24.100	24.150	22.008	14,571
2024-09-27	25.000	25.000	24.750	24.900	22.691	39,676
2024-09-26	24.850	25.000	24.850	25.000	22.782	39,533
2024-09-25	24.700	25.000	24.700	24.850	22.646	14,397
2024-09-24	24.200	24.800	24.200	24.700	22.509	22,253
2024-09-23	24.700	24.700	24.200	24.450	22.281	20,025
2024-09-20	24.600	25.000	24.600	25.000	22.782	225,754
2024-09-19	24.200	24.800	24.150	24.600	22.418	41,722
2024-09-18	24.300	24.350	24.000	24.200	22.053	24,059
2024-09-17	24.000	24.600	24.000	24.300	22.144	28,942
2024-09-16	23.700	24.400	23.700	24.200	22.053	26,437
2024-09-13	23.200	23.850	23.200	23.700	21.598	25,455
2024-09-12	22.900	23.150	22.850	23.100	21.051	14,901
2024-09-11	22.750	22.900	22.550	22.750	20.732	18,552
2024-09-10	22.650	22.800	22.500	22.600	20.595	18,807
2024-09-09	21.900	22.800	21.900	22.500	20.504	19,474
2024-09-06	22.300	22.350	22.000	22.000	20.048	12,902

← NewerPage 9 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.