Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	204.00	204.00	204.00	204.00	183.76	25
2022-02-02	203.00	203.00	203.00	203.00	182.86	0
2022-02-01	202.30	203.00	202.30	203.00	182.86	37
2022-01-31	191.95	191.95	191.95	191.95	172.91	0
2022-01-28	192.55	192.55	191.95	191.95	172.91	102
2022-01-27	189.00	191.45	189.00	191.45	172.46	125
2022-01-26	192.05	194.85	192.05	194.85	175.52	175
2022-01-25	190.15	190.15	190.15	190.15	171.29	10
2022-01-24	193.30	193.80	189.15	189.40	170.61	221
2022-01-21	206.00	206.00	206.00	206.00	185.56	0
2022-01-20	206.00	206.00	206.00	206.00	185.56	5
2022-01-19	201.20	203.30	201.10	203.30	183.13	175
2022-01-18	199.85	199.85	199.85	199.85	180.02	7
2022-01-17	201.20	203.60	201.20	203.60	183.40	95
2022-01-14	200.40	200.40	200.40	200.40	180.52	13
2022-01-13	203.70	203.70	203.70	203.70	183.49	2
2022-01-12	205.10	205.10	205.10	205.10	184.75	53
2022-01-11	200.80	201.00	200.80	201.00	181.06	98
2022-01-10	199.00	199.00	199.00	199.00	179.26	13
2022-01-07	201.00	201.00	201.00	201.00	181.06	10
2022-01-06	204.80	205.20	201.40	201.40	181.42	35
2022-01-05	215.90	215.90	213.20	213.20	192.05	61
2022-01-04	215.90	219.80	215.90	219.80	198.00	20
2022-01-03	214.50	214.50	213.00	213.10	191.96	460
2021-12-30	216.20	216.80	216.20	216.80	195.29	10
2021-12-29	218.20	218.20	217.20	217.20	195.65	13
2021-12-28	214.10	214.10	214.10	214.10	192.86	0
2021-12-27	214.10	214.10	214.10	214.10	192.86	10
2021-12-23	210.90	210.90	210.90	210.90	189.98	0
2021-12-22	210.90	210.90	210.90	210.90	189.98	29
2021-12-21	205.40	205.40	205.40	205.40	185.02	20
2021-12-20	203.80	204.10	203.80	204.10	183.85	89
2021-12-17	206.60	206.60	206.60	206.60	186.11	0
2021-12-16	206.60	206.60	206.60	206.60	186.11	40
2021-12-15	204.30	204.30	203.90	203.90	183.67	70
2021-12-14	206.70	206.80	203.30	203.30	183.13	299
2021-12-13	207.80	207.80	207.80	207.80	187.19	65
2021-12-10	206.90	207.80	205.80	207.80	187.19	3,755
2021-12-09	209.30	209.30	207.90	207.90	187.28	50
2021-12-08	207.50	207.50	207.50	207.50	186.92	40
2021-12-07	205.40	205.40	205.40	205.40	185.02	80
2021-12-06	205.90	205.90	205.90	205.90	185.47	0
2021-12-03	205.90	205.90	205.90	205.90	185.47	14
2021-12-02	201.10	201.10	201.10	201.10	181.15	0
2021-12-01	201.10	201.10	201.10	201.10	181.15	0
2021-11-30	201.10	201.10	201.10	201.10	181.15	0
2021-11-29	201.10	201.10	201.10	201.10	181.15	25
2021-11-26	203.90	203.90	203.90	203.90	183.67	15
2021-11-25	206.90	208.50	206.90	208.50	187.82	23
2021-11-24	202.70	202.70	201.40	201.40	181.42	120
2021-11-23	204.90	204.90	204.90	204.90	184.57	41
2021-11-22	219.40	219.40	214.90	214.90	193.58	58
2021-11-19	217.90	217.90	217.80	217.80	196.19	50
2021-11-18	218.50	218.50	218.50	218.50	196.82	24
2021-11-17	30.180	30.180	30.180	30.180	27.186	0
2021-11-16	30.180	30.180	30.180	30.180	27.186	0
2021-11-15	30.180	30.180	30.180	30.180	27.186	0
2021-11-12	30.180	30.180	30.180	30.180	27.186	0
2021-11-11	30.180	30.180	30.180	30.180	27.186	0
2021-11-10	30.180	30.180	30.180	30.180	27.186	0

← NewerPage 21 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.