Tikehau Capital SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.800 | 16.800 | 16.480 | 16.480 | 16.480 | 0 |
| 2026-10-21 | 16.760 | 16.940 | 16.720 | 16.820 | 16.820 | 2,742 |
| 2026-10-20 | 16.500 | 16.530 | 16.500 | 16.530 | 16.530 | 170 |
| 2026-10-19 | 16.100 | 16.280 | 16.100 | 16.280 | 16.280 | 3,275 |
| 2026-10-16 | 16.000 | 16.220 | 16.000 | 16.220 | 16.220 | 1 |
| 2026-10-15 | 16.020 | 16.020 | 15.980 | 15.980 | 15.980 | 5,002 |
| 2026-10-14 | 16.240 | 16.240 | 15.760 | 15.760 | 15.760 | 46 |
| 2026-10-13 | 16.220 | 16.220 | 16.160 | 16.160 | 16.160 | 5,334 |
| 2026-10-12 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 585 |
| 2026-10-09 | 15.740 | 15.970 | 15.740 | 15.970 | 15.970 | 4,638 |
| 2026-10-08 | 15.440 | 15.510 | 15.400 | 15.440 | 15.440 | 14,482 |
| 2026-10-07 | 15.560 | 15.700 | 15.560 | 15.700 | 15.700 | 40 |
| 2026-10-06 | 15.810 | 16.050 | 15.810 | 15.920 | 15.920 | 2,145 |
| 2026-10-05 | 15.680 | 15.810 | 15.630 | 15.680 | 15.680 | 2,287 |
| 2026-10-02 | 15.570 | 15.860 | 15.570 | 15.780 | 15.780 | 6,388 |
| 2026-10-01 | 16.000 | 16.000 | 15.540 | 15.600 | 15.600 | 10,132 |
| 2026-09-30 | 16.330 | 16.490 | 16.330 | 16.380 | 16.380 | 8,306 |
| 2026-09-29 | 16.380 | 16.400 | 16.360 | 16.360 | 16.360 | 57 |
| 2026-09-28 | 16.300 | 16.420 | 16.300 | 16.410 | 16.410 | 439 |
| 2026-09-25 | 16.480 | 16.480 | 16.220 | 16.320 | 16.320 | 3,672 |
| 2026-09-23 | 16.400 | 16.640 | 16.400 | 16.580 | 16.580 | 360 |
| 2026-09-22 | 16.680 | 16.800 | 16.260 | 16.260 | 16.260 | 798 |
| 2026-09-21 | 16.600 | 16.760 | 16.540 | 16.760 | 16.760 | 1,096 |
| 2026-09-18 | 16.840 | 16.900 | 16.650 | 16.650 | 16.650 | 667 |
| 2026-09-17 | 16.600 | 16.700 | 16.600 | 16.700 | 16.700 | 320 |
| 2026-09-16 | 16.560 | 16.580 | 16.520 | 16.580 | 16.580 | 331 |
| 2026-09-15 | 16.570 | 16.660 | 16.280 | 16.660 | 16.660 | 970 |
| 2026-09-14 | 16.900 | 16.980 | 16.740 | 16.740 | 16.740 | 1,229 |
| 2026-09-11 | 17.080 | 17.080 | 16.900 | 16.900 | 16.900 | 125 |
| 2026-09-10 | 16.900 | 17.280 | 16.900 | 17.080 | 17.080 | 867 |
| 2026-09-09 | 17.000 | 17.160 | 16.927 | 16.927 | 16.927 | 1,261 |
| 2026-09-08 | 16.740 | 17.000 | 16.740 | 16.970 | 16.970 | 1,094 |
| 2026-09-07 | 16.800 | 16.800 | 16.600 | 16.720 | 16.720 | 292 |
| 2026-09-04 | 16.880 | 16.880 | 16.680 | 16.860 | 16.860 | 866 |
| 2026-09-03 | 16.360 | 16.820 | 16.360 | 16.820 | 16.820 | 729 |
| 2026-09-02 | 16.460 | 16.460 | 16.260 | 16.460 | 16.460 | 1,920 |
| 2026-09-01 | 16.520 | 16.540 | 16.430 | 16.480 | 16.480 | 227 |
| 2026-08-31 | 16.940 | 17.080 | 16.720 | 16.770 | 16.770 | 1,494 |
| 2026-08-28 | 17.080 | 17.080 | 16.980 | 16.980 | 16.980 | 633 |
| 2026-08-27 | 16.980 | 17.020 | 16.930 | 17.000 | 17.000 | 256 |
| 2026-08-26 | 17.290 | 17.340 | 17.000 | 17.140 | 17.140 | 759 |
| 2026-08-25 | 17.080 | 17.080 | 16.960 | 17.000 | 17.000 | 584 |
| 2026-08-24 | 16.920 | 16.960 | 16.860 | 16.860 | 16.860 | 450 |
| 2026-08-21 | 16.920 | 17.040 | 16.920 | 17.020 | 17.020 | 82 |
| 2026-08-20 | 16.920 | 17.100 | 16.900 | 16.920 | 16.920 | 728 |
| 2026-08-19 | 16.800 | 16.960 | 16.700 | 16.960 | 16.960 | 2,548 |
| 2026-08-18 | 16.800 | 16.980 | 16.800 | 16.930 | 16.930 | 579 |
| 2026-08-17 | 17.370 | 17.440 | 17.076 | 17.076 | 17.076 | 9,424 |
| 2026-08-14 | 17.120 | 17.440 | 17.120 | 17.260 | 17.260 | 2,684 |
| 2026-08-13 | 17.140 | 17.140 | 16.960 | 17.040 | 17.040 | 1,047 |
| 2026-08-12 | 17.080 | 17.140 | 17.030 | 17.060 | 17.060 | 970 |
| 2026-08-11 | 17.010 | 17.130 | 16.980 | 17.130 | 17.130 | 987 |
| 2026-08-10 | 17.050 | 17.050 | 16.820 | 16.900 | 16.900 | 1,907 |
| 2026-08-07 | 16.880 | 17.140 | 16.880 | 17.100 | 17.100 | 1,831 |
| 2026-08-06 | 17.120 | 17.120 | 17.000 | 17.000 | 17.000 | 4,035 |
| 2026-08-05 | 17.160 | 17.360 | 17.160 | 17.200 | 17.200 | 1,069 |
| 2026-08-04 | 16.750 | 17.290 | 16.720 | 17.280 | 17.280 | 6,776 |
| 2026-08-03 | 16.140 | 16.720 | 16.100 | 16.630 | 16.630 | 1,048 |
| 2026-07-31 | 16.000 | 16.080 | 15.800 | 15.820 | 15.820 | 1,946 |
| 2026-07-30 | 17.000 | 17.000 | 15.620 | 15.760 | 15.760 | 3,168 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 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.