Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	165.25	165.25	162.10	162.10	147.90	30
2023-01-09	166.60	167.05	162.10	162.10	147.90	97
2023-01-06	162.10	162.10	162.10	162.10	147.90	0
2023-01-05	162.10	162.10	162.10	162.10	147.90	0
2023-01-04	161.20	163.75	161.20	162.10	147.90	28
2023-01-03	159.75	159.80	159.75	159.80	145.80	200
2023-01-02	156.35	156.35	156.35	156.35	142.65	0
2022-12-30	156.35	156.35	156.35	156.35	142.65	0
2022-12-29	156.85	156.85	156.85	156.85	143.11	25
2022-12-28	155.50	155.50	155.50	155.50	141.88	0
2022-12-27	156.80	156.85	156.80	156.85	143.11	295
2022-12-23	155.70	155.70	155.70	155.70	142.06	0
2022-12-22	156.75	156.75	156.75	156.75	143.02	0
2022-12-21	157.50	157.55	157.50	157.55	143.75	6
2022-12-20	158.10	158.10	158.10	158.10	144.25	115
2022-12-19	159.10	159.10	157.55	157.55	143.75	94
2022-12-16	171.10	171.10	171.10	171.10	156.11	0
2022-12-15	171.10	171.10	171.10	171.10	156.11	0
2022-12-14	170.70	172.40	170.70	172.40	157.30	5
2022-12-13	177.80	177.80	171.10	171.10	156.11	100
2022-12-12	170.15	171.95	170.15	171.95	156.89	35
2022-12-09	171.10	171.10	171.10	171.10	156.11	0
2022-12-08	168.35	168.35	168.35	168.35	153.60	0
2022-12-07	169.70	169.95	169.70	169.70	154.83	21
2022-12-06	173.30	173.30	173.30	173.30	158.12	0
2022-12-05	173.30	173.30	173.30	173.30	158.12	0
2022-12-02	177.60	177.60	177.60	177.60	162.04	0
2022-12-01	178.55	178.55	178.55	178.55	162.91	0
2022-11-30	174.20	174.20	171.05	171.05	156.06	12
2022-11-29	174.55	174.55	173.25	173.25	158.07	55
2022-11-28	178.10	178.10	176.80	176.80	161.31	300
2022-11-25	180.20	180.20	179.85	179.85	164.09	20
2022-11-24	179.15	179.15	179.15	179.15	163.46	0
2022-11-23	179.35	179.35	179.35	179.35	163.64	0
2022-11-22	177.85	177.85	177.85	177.85	162.27	0
2022-11-21	176.15	177.85	176.15	177.85	162.27	11
2022-11-18	176.95	178.05	176.95	178.05	162.45	25
2022-11-17	178.70	178.70	178.70	178.70	163.04	0
2022-11-16	181.35	181.35	181.35	181.35	165.46	0
2022-11-15	181.35	181.35	181.35	181.35	165.46	0
2022-11-14	181.85	181.85	181.35	181.35	165.46	5
2022-11-11	181.05	181.05	181.05	181.05	165.19	278
2022-11-10	165.15	165.15	165.15	165.15	150.68	0
2022-11-09	160.25	160.25	160.25	160.25	146.21	0
2022-11-08	162.50	165.75	162.50	165.75	151.23	85
2022-11-07	160.05	160.05	160.05	160.05	146.03	0
2022-11-04	160.05	160.05	160.05	160.05	146.03	40
2022-11-03	168.70	168.70	168.70	168.70	153.92	0
2022-11-02	168.70	168.70	168.70	168.70	153.92	25
2022-11-01	169.15	169.15	167.40	167.40	152.73	20
2022-10-31	167.85	167.85	166.25	166.25	151.69	15
2022-10-28	170.10	170.40	169.75	169.75	154.88	329
2022-10-27	169.15	170.95	169.15	170.95	155.97	90
2022-10-26	174.10	174.10	174.10	174.10	158.85	0
2022-10-25	173.05	173.05	173.05	173.05	157.89	0
2022-10-24	169.40	169.40	169.40	169.40	154.56	0
2022-10-21	163.85	164.40	163.85	164.40	150.00	3
2022-10-20	163.60	166.45	163.60	166.45	151.87	20
2022-10-19	165.00	165.00	165.00	165.00	150.55	0
2022-10-18	165.00	165.00	165.00	165.00	150.55	0

← NewerPage 17 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.