Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	257.60	257.60	257.60	257.60	218.27	35
2022-10-14	256.90	256.90	256.90	256.90	217.68	0
2022-10-13	253.60	253.60	253.60	253.60	214.88	0
2022-10-12	253.00	253.00	253.00	253.00	214.37	0
2022-10-11	251.30	251.30	251.30	251.30	212.93	127
2022-10-10	255.50	255.50	255.50	255.50	216.49	47
2022-10-07	267.20	267.20	267.20	267.20	226.41	0
2022-10-06	267.20	267.20	267.20	267.20	226.41	0
2022-10-05	267.20	267.20	267.20	267.20	226.41	0
2022-10-04	260.00	260.00	260.00	260.00	220.31	0
2022-10-03	254.40	260.00	254.40	260.00	220.31	11
2022-09-30	260.00	260.00	260.00	260.00	220.31	1
2022-09-29	254.30	254.30	249.80	249.80	211.66	10
2022-09-28	260.00	260.00	260.00	260.00	220.31	0
2022-09-27	260.00	260.00	260.00	260.00	220.31	0
2022-09-26	260.00	260.00	260.00	260.00	220.31	20
2022-09-23	276.00	276.00	276.00	276.00	233.86	0
2022-09-22	276.00	276.00	276.00	276.00	233.86	0
2022-09-21	276.00	276.00	276.00	276.00	233.86	0
2022-09-20	283.30	283.30	283.30	283.30	240.05	0
2022-09-19	282.90	283.30	282.90	283.30	240.05	30
2022-09-16	289.90	289.90	289.90	289.90	245.64	0
2022-09-15	294.80	294.80	294.80	294.80	249.79	0
2022-09-14	294.80	294.80	294.80	294.80	249.79	0
2022-09-13	294.80	294.80	294.80	294.80	249.79	0
2022-09-12	294.80	294.80	294.80	294.80	249.79	11
2022-09-09	296.90	296.90	296.90	296.90	251.57	100
2022-09-08	288.30	288.40	288.30	288.40	244.37	65
2022-09-07	289.30	289.80	289.30	289.80	245.56	30
2022-09-06	290.60	290.60	290.60	290.60	246.23	0
2022-09-05	290.60	290.60	290.60	290.60	246.23	0
2022-09-02	288.20	290.60	288.20	290.60	246.23	16
2022-09-01	291.60	291.60	291.60	291.60	247.08	0
2022-08-31	291.60	291.60	291.60	291.60	247.08	1
2022-08-30	282.60	282.60	282.60	282.60	239.45	0
2022-08-29	285.00	285.00	282.60	282.60	239.45	17
2022-08-26	289.70	289.70	288.00	288.00	244.03	16
2022-08-25	296.70	299.40	296.70	299.40	253.69	30
2022-08-24	300.60	300.60	300.60	300.60	254.71	0
2022-08-23	298.80	305.00	298.80	305.00	258.43	102
2022-08-22	305.00	305.00	305.00	305.00	258.43	0
2022-08-19	305.00	305.00	305.00	305.00	258.43	0
2022-08-18	312.90	312.90	312.90	312.90	265.13	0
2022-08-17	308.20	308.20	308.20	308.20	261.15	0
2022-08-16	315.10	315.10	315.10	315.10	266.99	0
2022-08-15	315.10	315.10	315.10	315.10	266.99	16
2022-08-12	314.90	314.90	314.90	314.90	266.82	0
2022-08-11	313.80	313.80	313.80	313.80	265.89	130
2022-08-10	312.00	312.00	312.00	312.00	264.37	0
2022-08-09	329.90	329.90	329.90	329.90	279.53	0
2022-08-08	329.90	329.90	329.90	329.90	279.53	0
2022-08-05	329.90	329.90	329.90	329.90	279.53	0
2022-08-04	329.90	329.90	329.90	329.90	279.53	0
2022-08-03	329.90	329.90	329.90	329.90	279.53	0
2022-08-02	329.90	329.90	329.90	329.90	279.53	0
2022-08-01	330.10	330.10	329.90	329.90	279.53	30
2022-07-29	326.50	326.60	326.30	326.30	276.48	80
2022-07-28	327.30	327.30	327.30	327.30	277.33	0
2022-07-27	327.30	327.30	327.30	327.30	277.33	0
2022-07-26	327.30	327.30	327.30	327.30	277.33	0

← NewerPage 18 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.