Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	100.80	100.80	100.80	100.80	90.322	86
2024-08-29	99.900	100.55	99.900	100.35	89.919	829
2024-08-28	105.50	109.25	105.50	109.25	97.894	300
2024-08-27	106.75	106.75	106.75	106.75	95.654	0
2024-08-26	105.55	105.55	105.55	105.55	94.578	0
2024-08-23	105.75	105.75	105.75	105.75	94.758	0
2024-08-22	103.95	105.25	103.95	105.25	94.310	220
2024-08-21	104.20	104.20	100.65	100.65	90.188	39
2024-08-20	105.95	105.95	103.75	103.75	92.966	1
2024-08-19	105.10	105.10	105.10	105.10	94.175	0
2024-08-16	104.70	104.70	104.70	104.70	93.817	0
2024-08-15	103.00	103.00	103.00	103.00	92.293	100
2024-08-14	102.55	102.55	102.55	102.55	91.890	0
2024-08-13	103.10	103.10	103.10	103.10	92.383	0
2024-08-12	102.65	102.65	101.45	101.45	90.905	351
2024-08-09	103.40	103.45	101.75	101.75	91.173	275
2024-08-08	99.240	100.70	99.240	100.70	90.233	30
2024-08-07	105.65	105.85	105.40	105.40	94.444	14
2024-08-06	105.10	105.10	101.70	101.70	91.129	148
2024-08-05	105.20	105.20	101.10	104.35	93.503	542
2024-08-02	114.90	114.90	114.90	114.90	102.96	0
2024-08-01	119.05	119.05	114.90	114.90	102.96	62
2024-07-31	114.50	120.05	114.50	120.05	107.57	1,102
2024-07-30	108.10	108.10	108.10	108.10	96.863	0
2024-07-29	106.20	106.20	106.20	106.20	95.161	0
2024-07-26	103.95	105.00	103.95	105.00	94.086	110
2024-07-25	100.60	102.45	100.60	102.45	91.801	50
2024-07-24	103.25	103.25	99.480	99.480	89.139	10
2024-07-23	103.25	103.25	103.25	103.25	92.517	0
2024-07-22	101.00	101.00	101.00	101.00	90.501	0
2024-07-19	104.50	104.80	101.00	101.00	90.501	90
2024-07-18	102.00	105.45	102.00	105.45	94.489	133
2024-07-17	102.90	102.90	102.90	102.90	92.204	8
2024-07-16	112.40	112.40	112.40	112.40	100.72	0
2024-07-15	111.70	112.65	111.70	112.65	100.94	10
2024-07-12	111.30	111.30	111.20	111.20	99.641	480
2024-07-11	108.55	112.90	108.55	112.90	101.16	347
2024-07-10	107.90	107.90	107.90	107.90	96.684	0
2024-07-09	105.50	105.50	105.50	105.50	94.534	0
2024-07-08	110.70	110.85	109.00	109.40	98.028	284
2024-07-05	114.30	114.30	114.30	114.30	102.42	0
2024-07-04	113.95	113.95	113.95	113.95	102.11	15
2024-07-03	107.50	107.50	107.50	107.50	96.326	0
2024-07-02	106.40	108.15	106.15	107.50	96.326	455
2024-07-01	97.960	97.960	97.960	97.960	87.777	0
2024-06-28	97.920	97.960	97.920	97.960	87.777	23
2024-06-27	102.80	102.80	97.700	97.700	87.544	98
2024-06-26	100.20	100.20	100.20	100.20	89.785	18
2024-06-25	98.320	98.480	98.240	98.240	88.028	18
2024-06-24	101.60	101.70	99.640	99.640	89.283	163
2024-06-21	102.10	102.10	100.55	100.55	90.098	101
2024-06-20	102.70	102.70	102.70	102.70	92.025	0
2024-06-19	100.60	101.50	100.60	101.50	90.949	1
2024-06-18	96.780	96.780	96.780	96.780	86.720	0
2024-06-17	95.540	96.780	95.540	96.780	86.720	42
2024-06-14	95.400	95.400	93.460	93.460	83.745	4
2024-06-13	99.000	99.080	97.680	97.680	87.526	205
2024-06-12	100.30	100.30	100.30	100.30	89.874	0
2024-06-11	101.20	101.20	100.00	100.00	89.605	65
2024-06-10	101.95	102.55	101.95	102.55	91.890	25

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	4.5000 EUR
2025-05-26	4.2000 EUR
2024-05-28	3.8500 EUR
2023-04-21	3.8500 EUR
2022-04-26	3.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.