Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	169.20	169.70	169.20	169.70	154.83	120
2023-04-03	170.55	170.55	170.50	170.50	155.56	23
2023-03-31	170.00	170.75	170.00	170.75	155.79	18
2023-03-30	162.55	162.55	162.55	162.55	148.31	0
2023-03-29	162.95	165.65	162.70	165.65	151.14	321
2023-03-28	164.40	164.40	164.40	164.40	150.00	5
2023-03-27	166.90	166.90	164.20	164.20	149.82	5
2023-03-24	165.70	165.70	165.70	165.70	151.18	16
2023-03-23	164.55	168.35	164.50	168.35	153.60	280
2023-03-22	169.05	169.05	167.45	167.45	152.78	71
2023-03-21	169.00	170.40	169.00	170.40	155.47	25
2023-03-20	167.90	168.60	167.90	168.60	153.83	89
2023-03-17	171.60	171.60	171.60	171.60	156.57	6
2023-03-16	166.65	169.75	166.65	169.75	154.88	21
2023-03-15	166.85	166.85	165.90	165.90	151.37	20
2023-03-14	171.50	171.50	171.50	171.50	156.48	0
2023-03-13	170.85	170.85	170.85	170.85	155.88	10
2023-03-10	177.10	177.10	176.05	176.05	160.63	113
2023-03-09	179.80	179.80	179.80	179.80	164.05	0
2023-03-08	179.25	179.25	178.45	178.45	162.82	35
2023-03-07	180.25	180.25	180.25	180.25	164.46	36
2023-03-06	182.50	182.50	181.55	181.55	165.65	115
2023-03-03	176.15	176.15	176.15	176.15	160.72	0
2023-03-02	176.15	176.15	176.15	176.15	160.72	0
2023-03-01	176.15	176.15	176.15	176.15	160.72	0
2023-02-28	176.15	176.15	176.15	176.15	160.72	0
2023-02-27	176.15	176.15	176.15	176.15	160.72	0
2023-02-24	176.15	176.15	176.15	176.15	160.72	0
2023-02-23	182.80	183.25	180.95	180.95	165.10	192
2023-02-22	177.50	180.20	177.50	180.20	164.41	25
2023-02-21	181.90	182.00	181.20	182.00	166.06	500
2023-02-20	186.50	186.50	186.40	186.40	170.07	71
2023-02-17	185.80	185.80	185.80	185.80	169.52	121
2023-02-16	189.10	189.60	185.75	188.10	171.62	332
2023-02-15	187.20	187.20	187.20	187.20	170.80	0
2023-02-14	184.05	184.05	184.05	184.05	167.93	0
2023-02-13	183.60	184.05	183.60	184.05	167.93	27
2023-02-10	182.50	182.50	182.50	182.50	166.51	13
2023-02-09	187.55	187.55	186.30	186.30	169.98	127
2023-02-08	185.15	185.15	185.15	185.15	168.93	0
2023-02-07	185.15	185.15	185.15	185.15	168.93	0
2023-02-06	187.65	187.65	187.65	187.65	171.21	2
2023-02-03	188.00	188.00	188.00	188.00	171.53	5
2023-02-02	182.85	183.30	182.70	183.30	167.24	1,058
2023-02-01	175.95	175.95	171.10	171.10	156.11	120
2023-01-31	172.60	174.35	172.60	173.95	158.71	210
2023-01-30	172.85	172.85	172.85	172.85	157.71	0
2023-01-27	172.20	172.30	172.20	172.30	157.21	49
2023-01-26	173.80	173.80	171.10	171.10	156.11	108
2023-01-25	172.35	172.35	169.20	171.35	156.34	871
2023-01-24	173.40	173.40	173.40	173.40	158.21	90
2023-01-23	172.50	172.50	172.50	172.50	157.39	10
2023-01-20	163.15	163.15	163.15	163.15	148.86	0
2023-01-19	163.15	163.15	163.15	163.15	148.86	0
2023-01-18	165.60	165.60	165.60	165.60	151.09	0
2023-01-17	169.40	171.05	169.35	171.05	156.06	400
2023-01-16	171.55	172.95	171.55	172.95	157.80	50
2023-01-13	170.85	170.85	170.85	170.85	155.88	0
2023-01-12	170.00	170.00	168.75	168.75	153.97	3,617
2023-01-11	165.45	165.45	165.45	165.45	150.96	0

← NewerPage 16 of 22 · 1,275 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.