Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 102.30 | 102.65 | 102.30 | 102.65 | 91.980 | 2 |
| 2024-06-06 | 102.75 | 103.65 | 102.75 | 103.65 | 92.876 | 1,235 |
| 2024-06-05 | 105.50 | 105.50 | 105.50 | 105.50 | 94.534 | 0 |
| 2024-06-04 | 105.00 | 105.50 | 105.00 | 105.50 | 94.534 | 200 |
| 2024-06-03 | 107.10 | 107.15 | 107.10 | 107.15 | 96.012 | 8 |
| 2024-05-31 | 102.50 | 104.40 | 102.50 | 104.40 | 93.548 | 59 |
| 2024-05-30 | 100.95 | 102.80 | 100.95 | 102.80 | 92.114 | 17 |
| 2024-05-29 | 105.25 | 105.25 | 105.25 | 105.25 | 94.310 | 0 |
| 2024-05-28 | 105.25 | 105.25 | 105.25 | 105.25 | 94.310 | 24 |
| 2024-05-27 | 105.15 | 105.15 | 105.15 | 105.15 | 90.770 | 800 |
| 2024-05-24 | 106.55 | 106.55 | 106.55 | 106.55 | 91.979 | 19 |
| 2024-05-23 | 107.30 | 107.50 | 106.95 | 107.50 | 92.799 | 113 |
| 2024-05-22 | 106.65 | 108.85 | 106.65 | 108.85 | 93.964 | 84 |
| 2024-05-21 | 109.20 | 110.55 | 107.60 | 107.60 | 92.885 | 377 |
| 2024-05-20 | 110.00 | 110.00 | 110.00 | 110.00 | 94.957 | 0 |
| 2024-05-17 | 107.90 | 108.35 | 106.60 | 106.60 | 92.022 | 118 |
| 2024-05-16 | 111.50 | 113.00 | 109.10 | 113.00 | 97.547 | 35 |
| 2024-05-15 | 108.30 | 110.00 | 108.30 | 110.00 | 94.957 | 31 |
| 2024-05-14 | 105.45 | 105.95 | 105.40 | 105.95 | 91.461 | 81 |
| 2024-05-13 | 102.70 | 108.00 | 102.70 | 106.30 | 91.763 | 378 |
| 2024-05-10 | 100.05 | 102.75 | 100.05 | 102.70 | 88.655 | 54 |
| 2024-05-09 | 99.700 | 99.700 | 98.780 | 98.780 | 85.271 | 20 |
| 2024-05-08 | 99.280 | 99.280 | 99.280 | 99.280 | 85.703 | 0 |
| 2024-05-07 | 99.580 | 99.580 | 97.900 | 97.900 | 84.512 | 42 |
| 2024-05-06 | 95.160 | 95.160 | 95.160 | 95.160 | 82.146 | 0 |
| 2024-05-03 | 98.000 | 98.000 | 95.160 | 95.160 | 82.146 | 1,156 |
| 2024-05-02 | 99.320 | 99.320 | 94.040 | 98.000 | 84.598 | 621 |
| 2024-04-30 | 86.580 | 86.680 | 84.760 | 84.760 | 73.169 | 802 |
| 2024-04-29 | 90.120 | 90.500 | 88.080 | 88.080 | 76.035 | 239 |
| 2024-04-26 | 89.540 | 89.540 | 88.620 | 88.620 | 76.501 | 101 |
| 2024-04-25 | 88.000 | 88.380 | 87.700 | 87.700 | 75.707 | 255 |
| 2024-04-24 | 89.920 | 89.920 | 89.920 | 89.920 | 77.623 | 0 |
| 2024-04-23 | 90.300 | 90.660 | 90.300 | 90.520 | 78.141 | 145 |
| 2024-04-22 | 87.700 | 87.700 | 87.700 | 87.700 | 75.707 | 0 |
| 2024-04-19 | 87.020 | 87.520 | 87.020 | 87.500 | 75.534 | 63 |
| 2024-04-18 | 86.800 | 86.880 | 86.800 | 86.880 | 74.999 | 13 |
| 2024-04-17 | 87.060 | 87.140 | 86.660 | 86.660 | 74.809 | 88 |
| 2024-04-16 | 87.240 | 88.680 | 87.240 | 88.680 | 76.553 | 100 |
| 2024-04-15 | 89.460 | 89.460 | 88.360 | 88.360 | 76.276 | 515 |
| 2024-04-12 | 91.940 | 91.940 | 89.160 | 91.440 | 78.935 | 406 |
| 2024-04-11 | 92.020 | 92.020 | 90.260 | 90.460 | 78.089 | 110 |
| 2024-04-10 | 95.180 | 95.980 | 91.740 | 92.020 | 79.436 | 312 |
| 2024-04-09 | 96.160 | 96.160 | 95.000 | 95.000 | 82.008 | 64 |
| 2024-04-08 | 90.720 | 93.220 | 90.420 | 93.220 | 80.472 | 401 |
| 2024-04-05 | 88.000 | 91.640 | 88.000 | 91.220 | 78.745 | 500 |
| 2024-04-04 | 88.360 | 90.200 | 88.120 | 90.200 | 77.865 | 2,122 |
| 2024-04-03 | 89.500 | 89.660 | 89.500 | 89.660 | 77.399 | 29 |
| 2024-04-02 | 89.220 | 89.540 | 88.240 | 88.240 | 76.173 | 566 |
| 2024-03-28 | 90.740 | 90.740 | 86.460 | 86.460 | 74.636 | 358 |
| 2024-03-27 | 90.660 | 91.540 | 90.660 | 90.720 | 78.314 | 107 |
| 2024-03-26 | 89.980 | 89.980 | 89.980 | 89.980 | 77.675 | 19 |
| 2024-03-25 | 90.700 | 90.700 | 90.700 | 90.700 | 78.296 | 24 |
| 2024-03-22 | 90.760 | 91.180 | 90.200 | 91.180 | 78.711 | 2,977 |
| 2024-03-21 | 87.500 | 88.560 | 87.500 | 88.440 | 76.345 | 66 |
| 2024-03-20 | 83.000 | 85.640 | 83.000 | 85.640 | 73.928 | 250 |
| 2024-03-19 | 84.800 | 85.420 | 83.480 | 83.580 | 72.150 | 547 |
| 2024-03-18 | 87.000 | 87.040 | 84.280 | 85.040 | 73.410 | 279 |
| 2024-03-15 | 86.820 | 88.760 | 86.820 | 88.760 | 76.622 | 1 |
| 2024-03-14 | 85.320 | 86.880 | 85.320 | 86.880 | 74.999 | 225 |
| 2024-03-13 | 84.900 | 88.200 | 84.280 | 88.200 | 76.138 | 268 |
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.