Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	165.80	165.80	165.80	165.80	151.27	40
2022-10-14	164.25	164.25	161.40	161.40	147.26	225
2022-10-13	156.85	157.50	156.65	157.40	143.61	511
2022-10-12	159.70	159.70	159.70	159.70	145.71	0
2022-10-11	159.50	159.50	159.50	159.50	145.53	1
2022-10-10	165.90	165.90	165.90	165.90	151.37	180
2022-10-07	175.50	175.50	175.50	175.50	160.13	0
2022-10-06	171.00	171.00	171.00	171.00	156.02	0
2022-10-05	173.40	173.40	171.50	171.50	156.48	30
2022-10-04	165.50	165.50	165.50	165.50	151.00	0
2022-10-03	165.50	165.50	165.50	165.50	151.00	0
2022-09-30	161.40	165.50	161.40	165.50	151.00	10
2022-09-29	157.40	157.40	157.40	157.40	143.61	8
2022-09-28	158.70	162.00	157.75	162.00	147.81	20
2022-09-27	155.55	155.55	155.55	155.55	141.92	0
2022-09-26	153.70	156.10	152.70	155.25	141.65	341
2022-09-23	157.00	157.00	157.00	157.00	143.25	6
2022-09-22	161.25	161.25	161.25	161.25	147.12	7
2022-09-21	167.95	167.95	167.95	167.95	153.24	0
2022-09-20	167.95	167.95	167.95	167.95	153.24	0
2022-09-19	167.95	167.95	167.95	167.95	153.24	0
2022-09-16	167.00	167.00	166.05	166.05	151.50	75
2022-09-15	178.05	178.05	178.05	178.05	162.45	0
2022-09-14	178.05	178.05	178.05	178.05	162.45	30
2022-09-13	181.15	181.20	181.15	181.20	165.33	160
2022-09-12	170.75	170.75	170.75	170.75	155.79	0
2022-09-09	170.75	170.75	170.75	170.75	155.79	0
2022-09-08	170.75	170.75	170.75	170.75	155.79	0
2022-09-07	174.50	175.45	170.75	170.75	155.79	660
2022-09-06	174.60	174.60	174.60	174.60	159.30	0
2022-09-05	171.15	171.15	171.15	171.15	156.16	7
2022-09-02	171.10	171.10	171.10	171.10	156.11	0
2022-09-01	171.10	171.10	171.10	171.10	156.11	50
2022-08-31	175.10	175.10	173.20	173.20	158.03	17
2022-08-30	178.50	178.50	178.50	178.50	162.86	0
2022-08-29	178.50	178.50	178.50	178.50	162.86	0
2022-08-26	178.50	178.50	178.50	178.50	162.86	50
2022-08-25	182.40	182.40	182.40	182.40	166.42	0
2022-08-24	179.75	179.75	179.75	179.75	164.00	0
2022-08-23	179.75	179.75	179.75	179.75	164.00	26
2022-08-22	182.65	182.65	179.90	179.90	164.14	50
2022-08-19	186.20	186.20	186.20	186.20	169.89	0
2022-08-18	186.15	187.30	186.15	187.30	170.89	55
2022-08-17	188.20	188.20	188.20	188.20	171.71	0
2022-08-16	188.20	188.20	188.20	188.20	171.71	0
2022-08-15	188.85	188.95	186.40	188.95	172.40	352
2022-08-12	188.80	188.80	188.80	188.80	172.26	0
2022-08-11	188.80	188.80	188.80	188.80	172.26	0
2022-08-10	188.80	188.80	188.80	188.80	172.26	0
2022-08-09	188.80	188.80	188.80	188.80	172.26	10
2022-08-08	188.35	188.35	188.35	188.35	171.85	0
2022-08-05	191.50	191.50	188.35	188.35	171.85	50
2022-08-04	190.95	190.95	190.20	190.20	173.54	13
2022-08-03	185.55	185.55	185.55	185.55	169.29	0
2022-08-02	185.55	185.55	185.55	185.55	169.29	0
2022-08-01	182.20	182.20	182.20	182.20	166.24	0
2022-07-29	182.20	182.20	182.20	182.20	166.24	10
2022-07-28	169.55	169.55	169.55	169.55	154.70	15
2022-07-27	171.10	171.10	171.10	171.10	156.11	0
2022-07-26	171.10	171.10	171.10	171.10	156.11	0

← NewerPage 18 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.