Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	120.90	122.15	120.90	121.95	105.27	119
2023-12-13	117.85	117.85	116.40	116.40	100.48	61
2023-12-12	117.85	117.85	117.85	117.85	101.73	0
2023-12-11	116.90	117.85	116.90	117.85	101.73	22
2023-12-08	119.40	119.40	118.10	118.10	101.95	50
2023-12-07	120.25	120.25	120.25	120.25	103.81	0
2023-12-06	121.50	121.50	121.05	121.05	104.50	50
2023-12-05	123.15	123.15	123.15	123.15	106.31	0
2023-12-04	123.75	123.75	123.75	123.75	106.83	0
2023-12-01	126.35	126.35	126.35	126.35	109.07	0
2023-11-30	130.00	130.65	129.00	130.65	112.78	52
2023-11-29	131.05	131.05	131.05	131.05	113.13	0
2023-11-28	131.05	131.05	131.05	131.05	113.13	0
2023-11-27	130.95	131.05	130.95	131.05	113.13	60
2023-11-24	130.70	130.85	130.70	130.85	112.96	6
2023-11-23	130.45	130.45	129.80	130.05	112.26	278
2023-11-22	132.20	132.20	131.55	131.55	113.56	26
2023-11-21	133.05	133.05	132.10	132.10	114.03	169
2023-11-20	134.30	134.70	134.30	134.70	116.28	65
2023-11-17	136.55	136.55	135.05	135.05	116.58	200
2023-11-16	133.30	133.50	133.30	133.50	115.24	50
2023-11-15	135.55	135.55	135.55	135.55	117.01	12
2023-11-14	125.80	125.80	125.80	125.80	108.60	6
2023-11-13	125.90	125.90	125.90	125.90	108.68	0
2023-11-10	125.10	125.35	125.10	125.35	108.21	90
2023-11-09	125.70	127.50	125.70	127.50	110.06	61
2023-11-08	129.05	129.05	129.05	129.05	111.40	50
2023-11-07	120.00	124.15	119.60	124.15	107.17	86
2023-11-06	118.80	118.80	118.80	118.80	102.55	0
2023-11-03	111.15	111.15	111.15	111.15	95.950	0
2023-11-02	111.15	111.15	111.15	111.15	95.950	0
2023-11-01	108.15	111.15	108.15	111.15	95.950	20
2023-10-31	107.70	107.90	107.70	107.90	93.144	7
2023-10-30	98.600	98.600	98.600	98.600	85.116	0
2023-10-27	98.600	98.600	98.600	98.600	85.116	0
2023-10-26	99.720	99.720	98.600	98.600	85.116	219
2023-10-25	109.95	109.95	108.70	108.70	93.835	9
2023-10-24	113.90	113.90	113.90	113.90	98.324	0
2023-10-23	116.00	116.00	113.90	113.90	98.324	52
2023-10-20	119.00	119.00	118.20	118.20	102.04	290
2023-10-19	118.85	118.85	118.35	118.65	102.42	70
2023-10-18	118.65	118.65	118.65	118.65	102.42	0
2023-10-17	118.65	118.65	118.65	118.65	102.42	0
2023-10-16	118.75	118.75	118.75	118.75	102.51	0
2023-10-13	119.40	119.40	119.40	119.40	103.07	0
2023-10-12	119.40	119.40	119.40	119.40	103.07	0
2023-10-11	119.40	119.40	119.40	119.40	103.07	0
2023-10-10	117.65	117.65	117.65	117.65	101.56	0
2023-10-09	117.65	117.65	117.65	117.65	101.56	0
2023-10-06	116.85	117.65	116.85	117.65	101.56	5
2023-10-05	113.70	113.70	113.70	113.70	98.151	0
2023-10-04	113.65	114.45	113.65	114.45	98.798	50
2023-10-03	114.75	114.75	113.25	113.25	97.762	10
2023-10-02	115.55	115.55	113.50	113.50	97.978	23
2023-09-29	115.20	115.20	115.20	115.20	99.446	0
2023-09-28	113.00	115.20	113.00	115.20	99.446	18
2023-09-27	114.45	114.45	114.20	114.20	98.583	5
2023-09-26	118.55	118.55	118.55	118.55	102.34	5
2023-09-25	119.95	119.95	119.95	119.95	103.55	0
2023-09-22	119.45	121.15	119.45	121.15	104.58	10

← NewerPage 13 of 22 · 1,275 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.