Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	234.10	236.00	234.10	236.00	199.97	9
2023-01-09	238.00	238.00	238.00	238.00	201.66	0
2023-01-06	234.30	234.50	234.30	234.50	198.70	8
2023-01-05	235.00	235.00	232.70	232.70	197.17	6
2023-01-04	232.90	232.90	232.90	232.90	197.34	8
2023-01-03	230.00	230.00	228.30	228.30	193.44	100
2023-01-02	223.80	223.80	223.80	223.80	189.63	0
2022-12-30	223.80	223.80	223.80	223.80	189.63	0
2022-12-29	224.20	224.20	224.20	224.20	189.97	0
2022-12-28	222.20	222.20	222.20	222.20	188.28	0
2022-12-27	220.70	220.70	220.70	220.70	187.01	0
2022-12-23	220.70	220.70	220.70	220.70	187.01	0
2022-12-22	219.70	219.70	219.70	219.70	186.16	4
2022-12-21	211.50	211.50	211.50	211.50	179.21	0
2022-12-20	211.50	211.50	211.50	211.50	179.21	14
2022-12-19	217.50	217.60	217.50	217.60	184.38	70
2022-12-16	213.50	213.50	213.50	213.50	180.90	0
2022-12-15	223.00	223.00	213.50	213.50	180.90	100
2022-12-14	226.50	226.50	226.50	226.50	191.92	0
2022-12-13	225.00	225.00	225.00	225.00	190.65	0
2022-12-12	223.60	223.60	223.60	223.60	189.46	0
2022-12-09	224.70	224.70	223.80	223.80	189.63	35
2022-12-08	221.70	221.70	221.70	221.70	187.85	0
2022-12-07	225.40	226.10	225.40	226.10	191.58	65
2022-12-06	219.00	219.40	219.00	219.40	185.90	30
2022-12-05	224.30	224.30	219.80	219.80	186.24	2
2022-12-02	219.80	219.80	219.80	219.80	186.24	0
2022-12-01	221.20	221.20	221.20	221.20	187.43	0
2022-11-30	212.70	215.40	212.70	215.40	182.51	15
2022-11-29	213.90	213.90	213.90	213.90	181.24	0
2022-11-28	215.40	217.20	215.40	217.20	184.04	400
2022-11-25	212.90	212.90	212.00	212.00	179.63	30
2022-11-24	212.70	213.30	212.50	212.50	180.06	51
2022-11-23	209.90	209.90	209.30	209.30	177.35	10
2022-11-22	217.40	217.40	214.50	214.50	181.75	90
2022-11-21	221.20	221.70	219.00	221.70	187.85	39
2022-11-18	225.30	227.00	225.30	227.00	192.34	20
2022-11-17	217.80	217.80	216.60	216.60	183.53	10
2022-11-16	225.00	225.00	219.30	219.30	185.82	10
2022-11-15	211.50	224.00	211.50	224.00	189.80	705
2022-11-14	190.90	203.00	190.90	203.00	172.01	781
2022-11-11	166.20	180.50	165.25	178.95	151.63	186
2022-11-10	209.10	210.60	168.00	179.50	152.10	436
2022-11-09	265.10	265.10	265.10	265.10	224.63	40
2022-11-08	262.00	262.00	262.00	262.00	222.00	0
2022-11-07	262.00	262.00	262.00	262.00	222.00	0
2022-11-04	262.00	262.00	262.00	262.00	222.00	0
2022-11-03	262.80	262.80	262.00	262.00	222.00	25
2022-11-02	269.00	269.00	268.20	268.20	227.25	30
2022-11-01	266.20	266.20	266.20	266.20	225.56	0
2022-10-31	271.10	273.90	271.10	271.20	229.80	65
2022-10-28	270.60	273.50	270.60	273.50	231.74	46
2022-10-27	272.80	272.80	272.80	272.80	231.15	0
2022-10-26	275.00	275.00	275.00	275.00	233.02	0
2022-10-25	275.00	275.00	275.00	275.00	233.02	0
2022-10-24	269.00	269.00	266.60	266.60	225.90	181
2022-10-21	263.20	263.20	263.20	263.20	223.02	0
2022-10-20	265.80	265.80	265.80	265.80	225.22	0
2022-10-19	257.60	257.60	257.60	257.60	218.27	0
2022-10-18	257.60	257.60	257.60	257.60	218.27	0

← NewerPage 17 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.