Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 154.55 | 154.55 | 154.55 | 154.55 | 146.32 | 10 |
| 2024-11-21 | 153.25 | 153.25 | 153.25 | 153.25 | 145.09 | 0 |
| 2024-11-20 | 154.30 | 154.30 | 153.50 | 153.90 | 145.71 | 21 |
| 2024-11-19 | 154.35 | 154.35 | 154.35 | 154.35 | 146.13 | 0 |
| 2024-11-18 | 154.35 | 154.35 | 154.35 | 154.35 | 146.13 | 0 |
| 2024-11-15 | 155.25 | 155.25 | 154.35 | 154.35 | 146.13 | 38 |
| 2024-11-14 | 161.40 | 161.40 | 161.40 | 161.40 | 152.81 | 0 |
| 2024-11-13 | 159.85 | 159.85 | 159.85 | 159.85 | 151.34 | 25 |
| 2024-11-12 | 164.10 | 164.10 | 164.10 | 164.10 | 155.36 | 0 |
| 2024-11-11 | 164.30 | 164.30 | 164.30 | 164.30 | 155.55 | 0 |
| 2024-11-08 | 161.85 | 161.85 | 161.65 | 161.65 | 153.05 | 200 |
| 2024-11-07 | 162.65 | 162.65 | 162.65 | 162.65 | 153.99 | 0 |
| 2024-11-06 | 162.65 | 162.65 | 162.65 | 162.65 | 153.99 | 8 |
| 2024-11-05 | 160.00 | 160.05 | 159.75 | 160.05 | 151.53 | 41 |
| 2024-11-04 | 163.35 | 163.50 | 162.60 | 162.60 | 153.94 | 139 |
| 2024-11-01 | 160.40 | 160.40 | 160.40 | 160.40 | 151.86 | 5 |
| 2024-10-31 | 168.30 | 168.30 | 168.30 | 168.30 | 159.34 | 0 |
| 2024-10-30 | 161.90 | 168.30 | 161.90 | 168.30 | 159.34 | 168 |
| 2024-10-29 | 176.35 | 176.35 | 176.35 | 176.35 | 166.96 | 0 |
| 2024-10-28 | 177.00 | 177.00 | 177.00 | 177.00 | 167.58 | 0 |
| 2024-10-25 | 179.80 | 179.80 | 179.80 | 179.80 | 170.23 | 0 |
| 2024-10-24 | 180.90 | 180.90 | 179.80 | 179.80 | 170.23 | 45 |
| 2024-10-23 | 180.45 | 180.45 | 180.45 | 180.45 | 170.84 | 0 |
| 2024-10-22 | 184.25 | 184.25 | 184.25 | 184.25 | 174.44 | 0 |
| 2024-10-21 | 184.15 | 184.25 | 184.15 | 184.25 | 174.44 | 108 |
| 2024-10-18 | 184.55 | 184.55 | 184.45 | 184.45 | 174.63 | 110 |
| 2024-10-17 | 182.75 | 182.90 | 182.65 | 182.65 | 172.93 | 150 |
| 2024-10-16 | 182.40 | 182.40 | 182.40 | 182.40 | 172.69 | 0 |
| 2024-10-15 | 183.25 | 183.30 | 182.40 | 182.40 | 172.69 | 40 |
| 2024-10-14 | 182.35 | 183.50 | 182.35 | 183.50 | 173.73 | 35 |
| 2024-10-11 | 182.65 | 182.65 | 182.60 | 182.60 | 172.88 | 50 |
| 2024-10-10 | 183.00 | 183.00 | 182.65 | 182.65 | 172.93 | 10 |
| 2024-10-09 | 184.35 | 184.35 | 184.35 | 184.35 | 174.54 | 35 |
| 2024-10-08 | 184.10 | 184.10 | 184.10 | 184.10 | 174.30 | 0 |
| 2024-10-07 | 186.25 | 186.30 | 184.10 | 184.10 | 174.30 | 510 |
| 2024-10-04 | 187.80 | 187.80 | 187.80 | 187.80 | 177.80 | 0 |
| 2024-10-03 | 187.80 | 187.80 | 187.80 | 187.80 | 177.80 | 0 |
| 2024-10-02 | 191.35 | 191.35 | 191.20 | 191.20 | 181.02 | 150 |
| 2024-10-01 | 194.55 | 194.55 | 194.55 | 194.55 | 184.19 | 0 |
| 2024-09-30 | 194.55 | 194.55 | 194.55 | 194.55 | 184.19 | 50 |
| 2024-09-27 | 197.45 | 199.70 | 197.45 | 199.70 | 189.07 | 100 |
| 2024-09-26 | 189.40 | 189.40 | 189.40 | 189.40 | 179.32 | 0 |
| 2024-09-25 | 187.65 | 189.40 | 187.55 | 189.40 | 179.32 | 101 |
| 2024-09-24 | 188.95 | 188.95 | 188.95 | 188.95 | 178.89 | 0 |
| 2024-09-23 | 188.95 | 188.95 | 188.95 | 188.95 | 178.89 | 0 |
| 2024-09-20 | 191.35 | 191.45 | 187.75 | 187.75 | 177.76 | 100 |
| 2024-09-19 | 195.35 | 195.35 | 195.35 | 195.35 | 184.95 | 0 |
| 2024-09-18 | 191.75 | 192.00 | 191.65 | 192.00 | 181.78 | 100 |
| 2024-09-17 | 194.45 | 194.45 | 194.45 | 194.45 | 184.10 | 46 |
| 2024-09-16 | 193.15 | 193.15 | 193.15 | 193.15 | 182.87 | 0 |
| 2024-09-13 | 193.25 | 193.25 | 193.15 | 193.15 | 182.87 | 100 |
| 2024-09-12 | 192.65 | 192.65 | 192.55 | 192.55 | 182.30 | 125 |
| 2024-09-11 | 190.25 | 190.25 | 189.55 | 190.15 | 180.03 | 81 |
| 2024-09-10 | 181.20 | 181.20 | 181.20 | 181.20 | 171.55 | 0 |
| 2024-09-09 | 181.45 | 181.45 | 181.20 | 181.20 | 171.55 | 16 |
| 2024-09-06 | 183.95 | 183.95 | 183.95 | 183.95 | 174.16 | 0 |
| 2024-09-05 | 183.95 | 183.95 | 183.95 | 183.95 | 174.16 | 0 |
| 2024-09-04 | 183.30 | 183.30 | 183.00 | 183.00 | 173.26 | 50 |
| 2024-09-03 | 187.65 | 187.65 | 187.15 | 187.15 | 177.19 | 16 |
| 2024-09-02 | 187.65 | 187.65 | 187.65 | 187.65 | 177.66 | 0 |
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.