Tikehau Capital SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	17.560	18.060	17.560	17.842	17.842	761
2026-05-05	17.580	17.580	17.312	17.312	17.312	579
2026-05-01	17.600	17.600	17.600	17.600	17.600	0
2026-04-30	17.360	17.600	17.320	17.600	17.600	426
2026-04-29	17.320	17.420	17.180	17.372	16.582	713
2026-04-28	17.280	17.400	16.980	17.040	16.266	792
2026-04-27	17.160	17.560	17.160	17.340	16.552	2,286
2026-04-24	18.000	18.000	17.120	17.120	16.342	756
2026-04-23	18.720	18.810	18.380	18.380	17.545	520
2026-04-22	19.220	19.340	18.760	18.760	17.907	3,605
2026-04-21	19.700	19.980	19.190	19.190	18.318	3,030
2026-04-20	19.600	19.900	19.340	19.840	18.938	4,189
2026-04-17	18.900	19.740	18.760	19.620	18.728	3,405
2026-04-16	18.620	18.900	18.550	18.860	18.003	1,326
2026-04-15	18.040	18.580	18.040	18.580	17.736	2,014
2026-04-14	17.410	18.060	17.410	18.060	17.239	944
2026-04-13	17.350	17.940	16.750	17.920	17.106	3,564
2026-04-10	17.070	17.620	17.070	17.540	16.743	116
2026-04-09	16.880	17.140	16.880	17.140	16.361	135
2026-04-08	17.000	17.360	17.000	17.100	16.323	419
2026-04-07	16.540	16.720	16.540	16.630	15.874	364
2026-04-02	16.400	16.400	16.380	16.380	15.636	22
2026-04-01	16.440	16.580	16.380	16.580	15.826	540
2026-03-31	15.940	16.180	15.940	16.140	15.406	1,015
2026-03-30	15.600	15.900	15.600	15.900	15.177	952
2026-03-27	15.620	15.730	15.620	15.680	14.967	287
2026-03-26	15.980	16.040	15.820	15.940	15.216	519
2026-03-25	15.900	16.060	15.900	16.020	15.292	23
2026-03-24	15.460	15.500	15.400	15.454	14.752	1,195
2026-03-23	15.140	15.630	14.820	15.524	14.818	2,004
2026-03-20	15.440	15.440	15.220	15.434	14.732	1,247
2026-03-19	15.420	15.570	15.420	15.553	14.846	1,304
2026-03-18	15.600	15.720	15.500	15.588	14.879	5,404
2026-03-17	15.280	15.450	15.220	15.362	14.664	3,612
2026-03-16	15.160	15.320	15.140	15.185	14.495	734
2026-03-13	15.600	15.600	15.420	15.493	14.789	2,122
2026-03-12	15.860	15.900	15.640	15.750	15.034	2,795
2026-03-11	16.160	16.160	15.870	16.095	15.364	3,779
2026-03-10	16.740	16.740	16.200	16.393	15.648	3,392
2026-03-09	16.920	16.920	16.460	16.695	15.936	1,775
2026-03-06	17.820	17.820	17.280	17.375	16.585	2,182
2026-03-05	18.020	18.280	18.020	18.150	17.325	1,545
2026-03-04	17.740	18.080	17.740	17.926	17.111	1,942
2026-03-03	17.980	17.980	17.760	17.926	17.112	4,280
2026-03-02	18.820	18.820	18.200	18.220	17.392	3,672
2026-02-27	18.500	18.975	18.500	18.898	18.039	13,180
2026-02-26	17.580	18.420	17.580	18.334	17.500	5,762
2026-02-25	17.500	17.620	17.420	17.600	16.800	1,559
2026-02-24	17.340	17.420	17.240	17.300	16.514	1,016
2026-02-23	16.980	17.380	16.980	17.290	16.504	1,146
2026-02-20	16.040	17.120	16.040	17.020	16.246	1,167
2026-02-19	16.000	16.420	16.000	16.060	15.330	415
2026-02-18	16.100	16.100	15.920	15.980	15.254	1,151
2026-02-17	16.340	16.340	16.280	16.280	15.540	250
2026-02-16	16.320	16.320	16.280	16.320	15.578	41
2026-02-13	16.180	16.180	16.060	16.100	15.368	256
2026-02-12	16.280	16.530	16.240	16.240	15.502	931
2026-02-11	16.380	16.380	16.100	16.100	15.368	551
2026-02-10	16.300	16.300	16.300	16.300	15.559	24
2026-02-09	16.120	16.240	16.120	16.190	15.454	89

← NewerPage 3 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.