Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	325.80	325.80	325.80	325.80	276.06	0
2022-07-22	330.10	330.10	330.10	330.10	279.70	0
2022-07-21	323.20	323.20	323.20	323.20	273.86	0
2022-07-20	323.20	323.20	323.20	323.20	273.86	0
2022-07-19	319.70	319.70	319.70	319.70	270.89	0
2022-07-18	321.40	321.40	319.70	319.70	270.89	34
2022-07-15	316.30	316.30	316.30	316.30	268.01	2
2022-07-14	310.00	310.00	310.00	310.00	262.67	0
2022-07-13	310.00	310.00	310.00	310.00	262.67	0
2022-07-12	300.20	300.20	300.20	300.20	254.37	0
2022-07-11	300.20	300.20	300.20	300.20	254.37	0
2022-07-08	300.20	300.20	300.20	300.20	254.37	0
2022-07-07	300.20	300.20	300.20	300.20	254.37	0
2022-07-06	300.20	300.20	300.20	300.20	254.37	0
2022-07-05	300.20	300.20	300.20	300.20	254.37	0
2022-07-04	299.60	301.20	299.60	300.20	254.37	50
2022-07-01	300.90	300.90	300.90	300.90	254.96	0
2022-06-30	289.30	293.20	289.30	293.20	248.44	9
2022-06-29	293.70	293.70	293.70	293.70	248.86	0
2022-06-28	293.00	293.00	293.00	293.00	248.27	0
2022-06-27	281.10	281.10	281.10	281.10	238.18	0
2022-06-24	281.10	281.10	281.10	281.10	238.18	0
2022-06-23	281.10	281.10	281.10	281.10	238.18	0
2022-06-22	281.10	281.10	281.10	281.10	238.18	0
2022-06-21	280.10	280.10	280.10	280.10	237.34	6
2022-06-20	279.70	279.70	279.70	279.70	237.00	0
2022-06-17	279.70	279.70	279.70	279.70	237.00	0
2022-06-16	280.80	280.80	279.70	279.70	237.00	124
2022-06-15	287.80	287.80	287.80	287.80	243.86	0
2022-06-14	287.80	287.80	287.80	287.80	243.86	0
2022-06-13	287.80	287.80	287.80	287.80	243.86	30
2022-06-10	297.80	297.80	296.00	296.00	250.81	1
2022-06-09	299.80	299.80	299.80	299.80	254.03	0
2022-06-08	300.00	300.00	300.00	300.00	254.20	45
2022-06-07	305.50	305.50	305.50	305.50	258.86	0
2022-06-06	309.00	309.00	309.00	309.00	261.82	3
2022-06-03	301.60	301.60	301.60	301.60	255.55	0
2022-06-02	301.60	301.60	301.60	301.60	255.55	0
2022-06-01	301.60	301.60	301.60	301.60	255.55	0
2022-05-31	308.90	308.90	308.90	308.90	261.74	0
2022-05-30	311.30	311.30	311.30	311.30	263.77	0
2022-05-27	302.60	302.60	302.60	302.60	256.40	0
2022-05-26	302.60	302.60	302.60	302.60	256.40	0
2022-05-25	300.60	300.60	300.60	300.60	254.71	0
2022-05-24	300.60	300.60	300.60	300.60	254.71	10
2022-05-23	311.10	311.30	306.20	306.20	259.45	150
2022-05-20	304.20	304.20	304.20	304.20	257.76	1
2022-05-19	310.60	310.60	310.60	310.60	263.18	0
2022-05-18	310.60	310.60	310.60	310.60	263.18	0
2022-05-17	310.60	310.60	310.60	310.60	263.18	0
2022-05-16	309.70	310.60	309.70	310.60	263.18	100
2022-05-13	307.80	307.80	307.80	307.80	260.81	0
2022-05-12	307.80	307.80	307.80	307.80	260.81	0
2022-05-11	308.60	308.60	308.60	308.60	261.49	0
2022-05-10	308.60	308.60	308.60	308.60	261.49	0
2022-05-09	308.60	308.60	308.60	308.60	261.49	15
2022-05-06	337.40	337.40	337.40	337.40	285.89	0
2022-05-05	337.40	337.40	337.40	337.40	285.89	30
2022-05-04	328.90	328.90	328.90	328.90	278.69	0
2022-05-03	340.00	340.00	340.00	340.00	288.09	0

← NewerPage 19 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.