Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	221.60	221.60	221.60	221.60	187.77	0
2023-04-03	221.60	221.60	221.60	221.60	187.77	18
2023-03-31	221.10	221.10	221.10	221.10	187.34	10
2023-03-30	217.60	217.60	217.60	217.60	184.38	0
2023-03-29	217.60	217.60	217.60	217.60	184.38	0
2023-03-28	217.00	217.00	215.00	215.00	182.18	56
2023-03-27	218.60	221.50	218.60	221.50	187.68	1
2023-03-24	220.50	220.50	220.50	220.50	186.84	0
2023-03-23	220.50	220.50	220.50	220.50	186.84	0
2023-03-22	220.50	220.50	220.50	220.50	186.84	0
2023-03-21	222.40	222.40	222.40	222.40	188.45	0
2023-03-20	222.40	222.40	222.40	222.40	188.45	0
2023-03-17	222.40	222.40	222.40	222.40	188.45	0
2023-03-16	219.50	222.40	219.50	222.40	188.45	30
2023-03-15	225.00	225.00	221.00	221.00	187.26	38
2023-03-14	227.70	227.70	227.70	227.70	192.94	0
2023-03-13	227.70	227.70	227.70	227.70	192.94	0
2023-03-10	227.70	227.70	227.70	227.70	192.94	4
2023-03-09	245.40	245.40	245.40	245.40	207.93	0
2023-03-08	245.40	245.40	245.40	245.40	207.93	0
2023-03-07	248.50	248.50	248.50	248.50	210.56	0
2023-03-06	252.00	252.00	250.90	250.90	212.59	10
2023-03-03	246.00	251.60	246.00	250.70	212.42	749
2023-03-02	241.60	244.40	241.60	244.40	207.09	29
2023-03-01	245.40	245.40	245.40	245.40	207.93	0
2023-02-28	247.20	247.30	245.40	245.40	207.93	210
2023-02-27	251.00	251.70	245.40	245.40	207.93	70
2023-02-24	257.40	257.40	249.70	250.30	212.09	72
2023-02-23	257.00	257.00	255.50	255.50	216.49	37
2023-02-22	254.40	254.40	253.80	253.80	215.05	5
2023-02-21	258.30	258.40	258.30	258.40	218.95	100
2023-02-20	256.10	256.10	256.10	256.10	217.00	18
2023-02-17	256.00	256.10	255.00	255.30	216.32	325
2023-02-16	262.10	262.40	262.10	262.40	222.34	30
2023-02-15	264.50	264.50	261.60	263.50	223.27	181
2023-02-14	265.40	265.40	259.40	259.50	219.88	81
2023-02-13	269.80	269.80	269.80	269.80	228.61	0
2023-02-10	269.80	269.80	269.80	269.80	228.61	0
2023-02-09	269.80	269.80	269.80	269.80	228.61	0
2023-02-08	270.40	272.20	269.80	269.80	228.61	55
2023-02-07	267.60	269.20	267.60	269.00	227.93	63
2023-02-06	264.20	267.80	264.20	267.80	226.91	9
2023-02-03	269.60	269.60	266.80	268.90	227.85	32
2023-02-02	271.70	271.70	271.70	271.70	230.22	0
2023-02-01	245.10	245.10	245.10	245.10	207.68	0
2023-01-31	253.00	253.00	245.10	245.10	207.68	345
2023-01-30	251.50	251.50	251.50	251.50	213.10	4
2023-01-27	249.00	249.00	249.00	249.00	210.98	0
2023-01-26	249.00	249.00	249.00	249.00	210.98	0
2023-01-25	249.00	249.00	249.00	249.00	210.98	0
2023-01-24	249.90	249.90	249.90	249.90	211.75	0
2023-01-23	249.90	249.90	249.90	249.90	211.75	0
2023-01-20	250.90	250.90	250.90	250.90	212.59	0
2023-01-19	248.90	248.90	248.90	248.90	210.90	0
2023-01-18	248.90	248.90	248.90	248.90	210.90	0
2023-01-17	250.40	250.40	250.40	250.40	212.17	0
2023-01-16	249.20	250.40	249.20	250.40	212.17	5
2023-01-13	245.50	245.50	245.50	245.50	208.02	0
2023-01-12	239.30	242.60	239.30	242.60	205.56	1,537
2023-01-11	233.10	233.10	233.00	233.00	197.43	9

← NewerPage 16 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.