Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	167.00	167.00	166.10	166.80	155.39	90
2023-09-21	168.15	168.15	168.15	168.15	156.65	0
2023-09-20	169.05	169.05	169.00	169.00	157.44	10
2023-09-19	166.30	167.15	166.30	167.15	155.72	618
2023-09-18	166.50	166.50	164.60	165.95	154.60	861
2023-09-15	166.05	166.05	166.05	166.05	154.69	0
2023-09-14	166.05	166.05	166.05	166.05	154.69	0
2023-09-13	168.35	168.35	166.05	166.05	154.69	110
2023-09-12	170.40	170.40	169.80	169.80	158.19	30
2023-09-11	170.40	170.40	170.40	170.40	158.74	0
2023-09-08	168.40	169.90	168.40	169.90	158.28	19
2023-09-07	167.90	167.90	167.90	167.90	156.42	0
2023-09-06	170.35	170.35	170.35	170.35	158.70	0
2023-09-05	171.30	171.30	171.30	171.30	159.58	300
2023-09-04	172.65	172.85	171.30	171.30	159.58	45
2023-09-01	173.00	173.30	173.00	173.30	161.45	480
2023-08-31	170.70	170.70	170.70	170.70	159.02	0
2023-08-30	170.70	170.70	170.70	170.70	159.02	5
2023-08-29	165.60	165.60	165.60	165.60	154.27	0
2023-08-28	165.05	165.60	165.05	165.60	154.27	2
2023-08-25	164.20	164.20	162.65	162.65	151.52	45
2023-08-24	164.55	164.55	163.60	163.60	152.41	2
2023-08-23	165.50	165.50	165.50	165.50	154.18	0
2023-08-22	162.40	162.40	162.40	162.40	151.29	0
2023-08-21	160.85	162.40	160.85	162.40	151.29	84
2023-08-18	160.25	160.25	160.25	160.25	149.29	0
2023-08-17	159.95	159.95	158.10	158.10	147.29	85
2023-08-16	159.20	159.20	159.20	159.20	148.31	15
2023-08-15	161.35	161.40	161.35	161.40	150.36	75
2023-08-14	162.60	162.60	162.60	162.60	151.48	15
2023-08-11	163.70	163.70	163.70	163.70	152.50	0
2023-08-10	163.55	165.50	163.55	163.70	152.50	23
2023-08-09	162.80	163.65	161.70	161.70	150.64	100
2023-08-08	160.85	160.85	160.85	160.85	149.85	30
2023-08-07	161.95	163.00	161.95	163.00	151.85	57
2023-08-04	161.95	161.95	161.95	161.95	150.87	10
2023-08-03	164.80	164.80	164.80	164.80	153.53	0
2023-08-02	164.80	164.80	164.80	164.80	153.53	0
2023-08-01	164.80	164.80	164.80	164.80	153.53	0
2023-07-31	166.65	166.65	164.00	164.80	153.53	594
2023-07-28	165.85	168.55	165.85	167.60	156.14	145
2023-07-27	173.05	173.05	173.05	173.05	161.21	0
2023-07-26	173.10	173.10	173.05	173.05	161.21	50
2023-07-25	172.25	172.70	172.25	172.70	160.89	24
2023-07-24	171.60	171.60	171.60	171.60	159.86	0
2023-07-21	173.75	173.75	173.50	173.50	161.63	24
2023-07-20	176.10	176.20	176.10	176.20	164.15	50
2023-07-19	178.40	180.00	178.40	179.40	167.13	9
2023-07-18	175.20	175.20	175.20	175.20	163.22	10
2023-07-17	174.15	174.15	174.15	174.15	162.24	0
2023-07-14	176.35	176.35	176.35	176.35	164.29	0
2023-07-13	177.00	178.25	176.35	176.35	164.29	143
2023-07-12	175.15	175.15	175.15	175.15	163.17	0
2023-07-11	173.40	173.40	172.10	172.10	160.33	11
2023-07-10	168.05	169.30	168.05	169.20	157.63	252
2023-07-07	169.45	169.45	169.40	169.40	157.81	32
2023-07-06	172.35	172.35	166.70	167.05	155.62	31
2023-07-05	175.75	175.75	175.75	175.75	163.73	0
2023-07-04	175.30	175.75	175.30	175.75	163.73	101
2023-07-03	173.70	173.70	173.70	173.70	161.82	55

← NewerPage 14 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.