Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.560	17.560	17.400	17.410	17.410	65
2026-07-27	17.740	17.840	17.680	17.760	17.760	260
2026-07-24	17.300	17.540	17.300	17.540	17.540	367
2026-07-23	17.460	17.460	17.200	17.200	17.200	57
2026-07-22	17.320	17.400	17.300	17.400	17.400	99
2026-07-21	17.540	17.540	17.200	17.360	17.360	2,382
2026-07-20	17.900	17.980	17.740	17.740	17.740	48
2026-07-17	18.000	18.195	17.960	17.990	17.990	4,205
2026-07-16	17.980	18.000	17.900	18.000	18.000	256
2026-07-15	18.080	18.120	18.080	18.120	18.120	5
2026-07-14	17.890	17.980	17.740	17.960	17.960	323
2026-07-13	17.440	18.120	17.440	17.940	17.940	2,114
2026-07-10	17.000	17.460	17.000	17.440	17.440	1,556
2026-07-09	16.920	17.120	16.920	17.100	17.100	524
2026-07-08	17.100	17.100	16.860	16.880	16.880	2,149
2026-07-07	17.580	17.580	17.010	17.020	17.020	1,353
2026-07-06	17.540	17.670	17.450	17.520	17.520	2,407
2026-07-03	17.300	17.450	17.240	17.440	17.440	2,112
2026-07-02	16.780	17.240	16.780	17.160	17.160	702
2026-07-01	16.630	16.860	16.560	16.860	16.860	1,414
2026-06-30	16.600	16.620	16.540	16.580	16.580	848
2026-06-29	16.560	16.700	16.480	16.600	16.600	494
2026-06-26	16.620	16.620	16.040	16.080	16.080	285
2026-06-25	16.820	16.840	16.720	16.760	16.760	100
2026-06-24	16.720	16.920	16.720	16.880	16.880	2,126
2026-06-23	17.150	17.150	16.860	17.040	17.040	622
2026-06-22	17.300	17.300	17.160	17.160	17.160	225
2026-06-19	17.230	17.300	17.230	17.280	17.280	1,035
2026-06-18	17.440	17.440	17.340	17.340	17.340	201
2026-06-17	17.980	17.980	17.700	17.700	17.700	94
2026-06-16	18.080	18.080	17.900	17.900	17.900	4,345
2026-06-15	18.260	18.260	17.940	17.998	17.998	237
2026-06-12	17.880	17.900	17.760	17.826	17.826	834
2026-06-11	17.760	17.760	17.520	17.541	17.541	193
2026-06-10	17.830	17.980	17.680	17.908	17.908	2,410
2026-06-09	17.580	18.020	17.580	17.915	17.915	1,093
2026-06-08	17.100	17.300	17.100	17.275	17.275	368
2026-06-05	17.600	17.600	17.222	17.222	17.222	131
2026-06-04	17.200	17.490	17.100	17.490	17.490	894
2026-06-03	17.680	17.680	17.240	17.300	17.300	326
2026-06-02	17.980	18.040	17.540	17.540	17.540	4,939
2026-06-01	17.820	17.920	17.800	17.840	17.840	1,010
2026-05-29	17.880	18.060	17.880	17.920	17.920	49,941
2026-05-28	17.980	17.980	17.760	17.760	17.760	44
2026-05-27	17.900	18.080	17.900	17.996	17.996	2,122
2026-05-26	17.960	17.960	17.740	17.820	17.820	222
2026-05-25	17.960	17.960	17.960	17.960	17.960	1
2026-05-22	17.620	17.900	17.620	17.900	17.900	29
2026-05-21	17.500	17.560	17.340	17.460	17.460	3,672
2026-05-20	17.470	17.470	17.470	17.470	17.470	389
2026-05-19	17.640	17.910	17.500	17.674	17.674	13,555
2026-05-18	18.080	18.100	17.660	17.660	17.660	1,275
2026-05-15	18.700	18.780	18.340	18.340	18.340	282
2026-05-14	18.740	18.740	18.520	18.680	18.680	1,715
2026-05-13	18.400	18.430	18.320	18.430	18.430	15,895
2026-05-12	18.020	18.060	18.000	18.060	18.060	170
2026-05-11	17.880	18.340	17.860	18.238	18.238	1,882
2026-05-08	17.660	17.730	17.660	17.700	17.700	4,635
2026-05-07	17.900	17.900	17.600	17.669	17.669	1,004
2026-05-06	17.560	18.060	17.560	17.842	17.842	761

← NewerPage 2 of 21 · 1,202 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.