Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	190.20	192.30	188.80	191.00	172.05	485
2022-04-29	196.05	196.05	196.05	196.05	176.60	0
2022-04-28	193.25	196.05	193.25	196.05	176.60	78
2022-04-27	186.20	186.20	182.95	183.05	164.89	515
2022-04-26	188.05	188.15	185.40	185.40	167.01	660
2022-04-25	195.15	195.15	195.15	195.15	175.79	0
2022-04-22	195.15	195.15	195.15	195.15	175.79	0
2022-04-21	196.80	196.80	195.15	195.15	175.79	4
2022-04-20	192.15	192.15	192.15	192.15	173.09	0
2022-04-19	187.75	187.75	187.75	187.75	169.12	0
2022-04-14	188.75	188.75	188.75	188.75	170.03	0
2022-04-13	189.30	189.30	188.75	188.75	170.03	30
2022-04-12	188.10	188.40	188.10	188.10	169.44	30
2022-04-11	189.50	189.50	189.45	189.45	170.66	25
2022-04-08	194.10	194.10	194.10	194.10	174.85	170
2022-04-07	192.90	192.90	190.65	190.65	171.74	2
2022-04-06	191.90	192.85	191.15	192.85	173.72	54
2022-04-05	200.60	200.60	198.25	198.25	178.58	300
2022-04-04	205.40	205.40	205.40	205.40	185.02	0
2022-04-01	199.75	199.75	199.75	199.75	179.93	1
2022-03-31	200.50	200.50	200.50	200.50	180.61	0
2022-03-30	200.50	200.50	200.50	200.50	180.61	75
2022-03-29	199.75	201.30	199.75	201.30	181.33	405
2022-03-28	191.50	191.50	191.50	191.50	172.50	0
2022-03-25	191.50	191.50	191.50	191.50	172.50	0
2022-03-24	191.50	191.50	191.50	191.50	172.50	11
2022-03-23	192.45	192.50	190.80	191.10	172.14	203
2022-03-22	193.55	193.55	193.55	193.55	174.35	0
2022-03-21	193.70	193.70	192.85	193.10	173.94	209
2022-03-18	188.85	188.85	188.85	188.85	170.12	0
2022-03-17	188.85	188.85	188.85	188.85	170.12	15
2022-03-16	186.60	186.60	186.00	186.00	167.55	82
2022-03-15	179.50	179.50	179.50	179.50	161.69	0
2022-03-14	178.60	178.60	178.25	178.25	160.57	30
2022-03-11	175.05	175.65	175.05	175.65	158.23	35
2022-03-10	175.60	175.60	174.30	174.30	157.01	15
2022-03-09	169.50	176.40	169.50	176.25	158.77	174
2022-03-08	172.50	172.50	169.80	169.80	152.96	90
2022-03-07	168.45	172.30	167.90	170.75	153.81	176
2022-03-04	174.20	174.20	174.20	174.20	156.92	25
2022-03-03	183.30	183.30	183.25	183.25	165.07	55
2022-03-02	184.30	184.30	183.85	183.85	165.61	72
2022-03-01	183.95	183.95	183.25	183.25	165.07	84
2022-02-28	187.70	190.00	187.70	190.00	171.15	17
2022-02-25	185.10	187.65	185.10	187.35	168.76	4
2022-02-24	181.65	187.35	179.20	187.35	168.76	143
2022-02-23	182.10	182.10	182.10	182.10	164.04	0
2022-02-22	182.10	182.10	182.10	182.10	164.04	0
2022-02-21	183.85	183.85	182.10	182.10	164.04	69
2022-02-18	185.50	186.30	184.45	186.30	167.82	140
2022-02-17	190.00	190.00	190.00	190.00	171.15	0
2022-02-16	190.00	190.00	190.00	190.00	171.15	0
2022-02-15	190.00	190.00	190.00	190.00	171.15	0
2022-02-14	191.20	191.20	190.00	190.00	171.15	397
2022-02-11	197.05	199.70	197.05	199.70	179.89	112
2022-02-10	201.50	201.50	201.50	201.50	181.51	0
2022-02-09	201.50	201.50	201.50	201.50	181.51	20
2022-02-08	193.85	196.60	192.25	196.60	177.10	365
2022-02-07	194.65	195.50	192.80	195.50	176.11	72
2022-02-04	204.00	204.00	204.00	204.00	183.76	0

← NewerPage 20 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.