Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 83.320 | 87.220 | 83.320 | 84.300 | 72.772 | 525 |
| 2024-03-11 | 84.200 | 84.900 | 82.260 | 82.280 | 71.028 | 167 |
| 2024-03-08 | 88.160 | 90.700 | 86.460 | 88.000 | 75.966 | 1,809 |
| 2024-03-07 | 95.920 | 95.920 | 83.040 | 86.160 | 74.377 | 8,568 |
| 2024-03-06 | 110.15 | 111.50 | 110.15 | 110.60 | 95.475 | 192 |
| 2024-03-05 | 111.65 | 113.40 | 108.90 | 113.40 | 97.892 | 501 |
| 2024-03-04 | 114.10 | 114.10 | 110.15 | 111.80 | 96.511 | 691 |
| 2024-03-01 | 115.60 | 117.75 | 115.60 | 117.75 | 101.65 | 100 |
| 2024-02-29 | 115.05 | 118.00 | 113.05 | 114.60 | 98.928 | 138 |
| 2024-02-28 | 129.00 | 129.00 | 94.380 | 115.00 | 99.273 | 4,453 |
| 2024-02-27 | 130.80 | 130.80 | 130.80 | 130.80 | 112.91 | 0 |
| 2024-02-26 | 130.00 | 130.80 | 130.00 | 130.80 | 112.91 | 4 |
| 2024-02-23 | 132.00 | 133.00 | 132.00 | 132.90 | 114.73 | 26 |
| 2024-02-22 | 134.15 | 134.15 | 133.40 | 133.40 | 115.16 | 10 |
| 2024-02-21 | 133.40 | 133.40 | 133.40 | 133.40 | 115.16 | 0 |
| 2024-02-20 | 134.80 | 134.80 | 133.65 | 133.95 | 115.63 | 136 |
| 2024-02-19 | 134.80 | 139.60 | 134.80 | 139.60 | 120.51 | 92 |
| 2024-02-16 | 135.30 | 135.30 | 135.30 | 135.30 | 116.80 | 0 |
| 2024-02-15 | 134.35 | 136.20 | 134.35 | 136.20 | 117.57 | 5 |
| 2024-02-14 | 135.35 | 135.35 | 134.80 | 134.80 | 116.37 | 5 |
| 2024-02-13 | 135.35 | 135.35 | 135.35 | 135.35 | 116.84 | 0 |
| 2024-02-12 | 139.15 | 140.50 | 139.15 | 140.50 | 121.29 | 1 |
| 2024-02-09 | 138.50 | 138.50 | 138.50 | 138.50 | 119.56 | 0 |
| 2024-02-08 | 141.40 | 141.50 | 141.40 | 141.50 | 122.15 | 3 |
| 2024-02-07 | 144.60 | 144.60 | 140.40 | 140.40 | 121.20 | 100 |
| 2024-02-06 | 142.95 | 142.95 | 142.95 | 142.95 | 123.40 | 0 |
| 2024-02-05 | 140.75 | 140.75 | 140.75 | 140.75 | 121.50 | 0 |
| 2024-02-02 | 141.50 | 141.50 | 141.50 | 141.50 | 122.15 | 0 |
| 2024-02-01 | 140.90 | 140.90 | 139.60 | 139.60 | 120.51 | 3 |
| 2024-01-31 | 146.15 | 146.15 | 146.15 | 146.15 | 126.16 | 0 |
| 2024-01-30 | 147.75 | 149.25 | 147.75 | 149.25 | 128.84 | 141 |
| 2024-01-29 | 146.55 | 149.45 | 145.75 | 149.45 | 129.01 | 267 |
| 2024-01-26 | 145.35 | 148.00 | 145.35 | 146.30 | 126.29 | 35 |
| 2024-01-25 | 150.00 | 150.00 | 143.70 | 143.70 | 124.05 | 184 |
| 2024-01-24 | 150.05 | 152.50 | 150.05 | 152.50 | 131.64 | 50 |
| 2024-01-23 | 149.55 | 149.55 | 149.55 | 149.55 | 129.10 | 0 |
| 2024-01-22 | 144.35 | 144.70 | 143.25 | 144.70 | 124.91 | 25 |
| 2024-01-19 | 141.70 | 143.25 | 141.70 | 143.25 | 123.66 | 30 |
| 2024-01-18 | 131.90 | 131.90 | 131.90 | 131.90 | 113.86 | 0 |
| 2024-01-17 | 129.95 | 129.95 | 129.95 | 129.95 | 112.18 | 0 |
| 2024-01-16 | 134.20 | 134.20 | 132.05 | 132.05 | 113.99 | 100 |
| 2024-01-15 | 136.10 | 136.10 | 136.10 | 136.10 | 117.49 | 0 |
| 2024-01-12 | 138.50 | 139.20 | 138.50 | 139.20 | 120.16 | 8 |
| 2024-01-11 | 136.50 | 137.30 | 132.30 | 133.35 | 115.11 | 845 |
| 2024-01-10 | 129.70 | 129.70 | 128.00 | 128.00 | 110.50 | 14 |
| 2024-01-09 | 126.70 | 126.70 | 121.75 | 121.75 | 105.10 | 112 |
| 2024-01-08 | 130.40 | 132.25 | 130.40 | 132.25 | 114.16 | 7 |
| 2024-01-05 | 130.05 | 130.05 | 130.05 | 130.05 | 112.26 | 0 |
| 2024-01-04 | 130.30 | 130.30 | 130.30 | 130.30 | 112.48 | 0 |
| 2024-01-03 | 126.65 | 126.95 | 126.65 | 126.95 | 109.59 | 35 |
| 2024-01-02 | 133.50 | 133.80 | 133.25 | 133.25 | 115.03 | 67 |
| 2023-12-29 | 134.50 | 134.50 | 133.00 | 133.15 | 114.94 | 45 |
| 2023-12-28 | 133.10 | 134.10 | 132.80 | 134.10 | 115.76 | 603 |
| 2023-12-27 | 134.60 | 134.60 | 130.15 | 130.15 | 112.35 | 10 |
| 2023-12-22 | 133.00 | 133.40 | 132.45 | 133.40 | 115.16 | 33 |
| 2023-12-21 | 133.40 | 136.35 | 133.40 | 136.10 | 117.49 | 30 |
| 2023-12-20 | 130.40 | 134.25 | 129.70 | 134.25 | 115.89 | 651 |
| 2023-12-19 | 129.00 | 129.00 | 129.00 | 129.00 | 111.36 | 0 |
| 2023-12-18 | 120.25 | 120.25 | 120.25 | 120.25 | 103.81 | 0 |
| 2023-12-15 | 120.25 | 120.25 | 120.25 | 120.25 | 103.81 | 0 |
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.