Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	152.40	153.60	152.35	153.60	132.59	180
2023-06-28	150.40	151.25	150.40	151.25	130.57	53
2023-06-27	148.00	148.65	148.00	148.65	128.32	46
2023-06-26	151.00	151.00	151.00	151.00	130.35	0
2023-06-23	153.10	153.10	151.25	151.25	130.57	13
2023-06-22	154.25	154.25	151.80	151.80	131.04	5
2023-06-21	155.35	155.35	155.35	155.35	134.11	0
2023-06-20	159.95	159.95	158.65	158.65	136.95	26
2023-06-19	160.75	160.75	159.55	159.55	137.73	137
2023-06-16	160.95	162.50	160.95	162.25	140.06	196
2023-06-15	160.00	160.00	160.00	160.00	138.12	30
2023-06-14	157.10	160.75	157.00	160.75	138.77	1,297
2023-06-13	154.70	154.70	154.50	154.50	133.37	31
2023-06-12	150.55	150.55	150.55	150.55	129.96	4
2023-06-09	140.55	140.55	140.55	140.55	121.33	0
2023-06-08	141.25	141.25	140.55	140.55	121.33	31
2023-06-07	142.20	142.20	141.90	141.95	122.54	140
2023-06-06	140.85	140.85	137.75	138.95	119.95	186
2023-06-05	142.95	142.95	138.75	138.75	119.78	115
2023-06-02	140.80	140.80	140.80	140.80	121.54	0
2023-06-01	142.45	142.45	140.80	140.80	121.54	25
2023-05-31	143.05	143.05	143.05	143.05	123.49	0
2023-05-30	145.10	145.35	143.05	143.05	123.49	50
2023-05-29	146.35	146.35	146.35	146.35	126.34	0
2023-05-26	145.05	147.25	142.30	146.70	126.64	453
2023-05-25	154.00	154.00	147.40	147.40	127.24	22
2023-05-24	157.55	157.55	156.25	156.25	134.88	20
2023-05-23	161.90	161.90	160.25	160.25	138.33	57
2023-05-22	157.00	158.95	157.00	158.95	137.21	39
2023-05-19	158.50	158.55	158.50	158.55	136.87	32
2023-05-18	157.45	157.45	157.45	157.45	135.92	0
2023-05-17	155.00	155.90	155.00	155.90	134.58	9
2023-05-16	158.10	158.75	157.10	157.10	135.62	229
2023-05-15	160.45	160.45	159.00	160.15	138.25	1,028
2023-05-12	154.20	154.20	154.20	154.20	133.11	0
2023-05-11	157.85	157.85	154.20	154.20	133.11	2
2023-05-10	156.00	156.00	156.00	156.00	134.67	150
2023-05-09	155.00	155.00	155.00	155.00	133.80	2
2023-05-08	158.00	158.00	156.00	156.00	134.67	20
2023-05-05	160.00	160.90	160.00	160.90	138.90	3
2023-05-04	163.85	163.85	163.70	163.75	141.36	257
2023-05-03	179.45	179.65	176.00	176.00	151.93	34
2023-05-02	189.15	189.15	189.15	189.15	163.28	96
2023-04-28	180.85	180.85	180.85	180.85	156.12	0
2023-04-27	176.00	176.00	176.00	176.00	151.93	0
2023-04-26	190.00	190.00	170.00	176.00	151.93	1,007
2023-04-25	203.70	203.70	203.70	203.70	175.84	0
2023-04-24	206.40	206.40	206.40	206.40	178.17	0
2023-04-21	205.30	205.30	205.30	205.30	177.22	0
2023-04-20	208.50	208.80	208.50	208.80	176.92	26
2023-04-19	213.20	213.20	207.10	207.10	175.48	185
2023-04-18	214.00	214.00	214.00	214.00	181.33	0
2023-04-17	214.00	216.40	214.00	214.00	181.33	105
2023-04-14	216.40	216.40	212.10	212.10	179.72	205
2023-04-13	216.00	216.00	214.10	214.10	181.41	69
2023-04-12	214.80	214.80	214.80	214.80	182.01	12
2023-04-11	216.50	216.50	216.50	216.50	183.45	2
2023-04-06	216.10	216.10	216.10	216.10	183.11	0
2023-04-05	220.70	220.70	215.70	215.70	182.77	10
2023-04-04	221.60	221.60	221.60	221.60	187.77	0

← NewerPage 15 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.