Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	120.65	120.65	120.45	120.45	103.98	10
2023-09-20	121.90	122.65	121.90	121.95	105.27	132
2023-09-19	122.10	122.10	121.20	121.20	104.63	13
2023-09-18	125.00	125.00	125.00	125.00	107.91	0
2023-09-15	125.00	125.00	125.00	125.00	107.91	10
2023-09-14	125.00	125.00	125.00	125.00	107.91	0
2023-09-13	125.00	125.00	125.00	125.00	107.91	0
2023-09-12	125.50	126.25	125.50	125.95	108.73	40
2023-09-11	127.20	127.35	126.40	126.40	109.11	41
2023-09-08	125.10	125.10	125.10	125.10	107.99	0
2023-09-07	125.00	125.80	125.00	125.10	107.99	180
2023-09-06	128.35	128.35	128.35	128.35	110.80	0
2023-09-05	128.70	128.95	128.70	128.95	111.32	15
2023-09-04	128.90	128.90	128.90	128.90	111.27	0
2023-09-01	128.90	128.90	128.90	128.90	111.27	19
2023-08-31	128.55	128.55	128.00	128.00	110.50	20
2023-08-30	123.40	125.20	123.40	125.20	108.08	30
2023-08-29	125.60	126.10	124.25	124.25	107.26	198
2023-08-28	122.20	122.20	122.20	122.20	105.49	125
2023-08-25	120.35	120.35	118.70	118.70	102.47	25
2023-08-24	120.10	120.10	118.30	118.30	102.12	61
2023-08-23	120.15	120.15	118.30	118.30	102.12	43
2023-08-22	116.75	116.75	115.15	115.15	99.403	20
2023-08-21	115.00	115.00	115.00	115.00	99.273	0
2023-08-18	116.00	116.00	115.65	115.65	99.834	10
2023-08-17	115.50	115.50	114.90	114.90	99.187	100
2023-08-16	116.60	116.60	115.95	115.95	100.09	158
2023-08-15	118.00	119.75	117.90	119.75	103.37	2,174
2023-08-14	119.95	121.85	119.95	120.45	103.98	109
2023-08-11	124.15	124.15	120.35	120.35	103.89	675
2023-08-10	125.00	125.15	125.00	125.15	108.04	44
2023-08-09	125.50	125.85	125.05	125.05	107.95	19
2023-08-08	125.30	125.90	125.05	125.30	108.16	119
2023-08-07	126.00	126.00	126.00	126.00	108.77	10
2023-08-04	128.40	128.80	127.15	128.65	111.06	24
2023-08-03	130.20	130.20	127.20	128.40	110.84	306
2023-08-02	126.75	126.75	125.50	126.30	109.03	575
2023-08-01	129.55	129.55	126.90	128.35	110.80	238
2023-07-31	134.35	134.50	132.50	134.50	116.11	60
2023-07-28	133.85	137.80	133.85	134.00	115.67	98
2023-07-27	140.70	144.75	132.25	132.25	114.16	1,424
2023-07-26	155.30	156.55	155.30	156.55	135.14	23
2023-07-25	159.00	159.00	159.00	159.00	137.26	250
2023-07-24	156.85	156.85	156.85	156.85	135.40	0
2023-07-21	155.50	155.50	155.50	155.50	134.23	0
2023-07-20	154.25	154.25	154.25	154.25	133.16	0
2023-07-19	157.30	157.95	154.25	154.25	133.16	4,741
2023-07-18	155.05	155.05	155.05	155.05	133.85	40
2023-07-17	156.65	156.65	153.55	154.30	133.20	395
2023-07-14	156.90	158.15	156.90	158.15	136.52	105
2023-07-13	153.70	153.70	153.70	153.70	132.68	0
2023-07-12	150.90	153.70	150.90	153.70	132.68	116
2023-07-11	144.50	148.75	144.50	148.75	128.41	60
2023-07-10	145.40	145.40	145.40	145.40	125.52	0
2023-07-07	146.00	146.00	144.50	145.40	125.52	19
2023-07-06	146.20	146.20	146.20	146.20	126.21	5
2023-07-05	155.95	155.95	152.25	152.25	131.43	35
2023-07-04	155.15	155.15	155.15	155.15	133.93	0
2023-07-03	155.15	155.15	155.15	155.15	133.93	0
2023-06-30	153.55	154.20	153.50	153.50	132.51	274

← NewerPage 14 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.