Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.940	56.540	54.940	56.540	56.540	1,314
2026-07-23	54.320	54.780	53.980	54.480	54.480	3,716
2026-07-22	52.980	56.060	52.980	54.560	54.560	2,175
2026-07-21	53.760	53.760	52.840	53.140	53.140	1,375
2026-07-20	54.020	54.220	53.020	54.080	54.080	1,473
2026-07-17	54.380	55.340	54.380	54.500	54.500	864
2026-07-16	53.760	53.960	51.940	53.820	53.820	1,437
2026-07-15	53.060	56.360	53.020	55.580	55.580	1,547
2026-07-14	55.140	55.140	53.380	54.040	54.040	1,507
2026-07-13	52.700	54.560	52.700	54.560	54.560	1,189
2026-07-10	50.620	52.320	50.620	52.100	52.100	1,068
2026-07-09	49.870	50.060	49.210	50.060	50.060	273
2026-07-08	51.520	51.520	50.520	50.820	50.820	1,823
2026-07-07	51.500	52.100	50.880	52.100	52.100	1,814
2026-07-06	52.500	52.500	50.320	50.780	50.780	3,542
2026-07-03	50.400	51.780	50.400	51.720	51.720	805
2026-07-02	49.480	50.580	49.220	49.340	49.340	912
2026-07-01	46.820	49.790	46.790	49.790	49.790	1,579
2026-06-30	49.960	49.960	43.920	45.960	45.960	9,958
2026-06-29	52.680	53.300	51.460	52.160	52.160	1,082
2026-06-26	50.860	51.640	50.360	51.520	51.520	639
2026-06-25	50.800	51.560	50.140	51.240	51.240	2,295
2026-06-24	51.500	51.520	49.950	51.280	51.280	2,847
2026-06-23	52.440	54.220	52.440	54.040	54.040	1,481
2026-06-22	54.940	54.940	52.640	52.860	52.860	3,665
2026-06-19	55.120	55.120	55.000	55.000	55.000	202
2026-06-18	55.780	55.780	54.640	55.160	55.160	1,002
2026-06-17	56.320	57.240	56.160	57.180	57.180	2,310
2026-06-16	55.400	55.800	55.240	55.380	55.380	543
2026-06-15	56.520	56.520	55.320	55.800	55.800	2,567
2026-06-12	54.780	55.780	54.680	55.780	55.780	670
2026-06-11	56.080	56.080	54.420	54.420	54.420	827
2026-06-10	57.340	57.460	56.480	57.200	57.200	1,085
2026-06-09	58.380	58.900	57.820	57.820	57.820	1,179
2026-06-08	58.800	60.260	58.800	58.920	58.920	918
2026-06-05	61.080	61.080	58.980	59.060	59.060	3,995
2026-06-04	62.420	63.420	62.420	63.420	63.420	5,646
2026-06-03	61.320	61.920	60.720	60.720	60.720	1,340
2026-06-02	64.200	65.800	62.600	63.180	63.180	3,731
2026-06-01	62.500	64.400	62.400	64.000	64.000	3,029
2026-05-29	60.500	63.060	60.500	63.000	63.000	885
2026-05-28	59.600	60.040	59.600	60.040	60.040	102
2026-05-27	64.520	64.520	61.180	61.800	61.800	1,777
2026-05-26	68.800	68.800	64.680	64.680	64.680	1,359
2026-05-25	72.500	72.500	72.000	72.000	67.500	673
2026-05-22	73.600	73.980	71.000	71.000	66.563	547
2026-05-21	74.700	74.960	74.700	74.960	70.275	161
2026-05-20	75.800	75.800	74.040	74.040	69.413	493
2026-05-19	77.460	77.500	75.480	75.480	70.763	2,066
2026-05-18	74.720	76.000	73.040	75.060	70.369	8,479
2026-05-15	68.300	69.860	68.300	69.860	65.494	2,171
2026-05-14	66.660	66.660	65.260	66.600	62.438	2,827
2026-05-13	66.260	66.980	66.260	66.680	62.513	2,119
2026-05-12	66.560	67.100	64.640	67.100	62.906	2,222
2026-05-11	63.940	68.540	63.940	65.680	61.575	1,070
2026-05-08	62.260	63.080	62.260	63.080	59.138	627
2026-05-07	59.940	61.680	59.940	61.680	57.825	1,316
2026-05-06	63.320	63.500	62.100	62.340	58.444	2,039
2026-05-05	61.180	62.940	61.180	62.100	58.219	2,316
2026-05-04	59.540	60.000	59.000	59.220	55.519	4,023

← NewerPage 2 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.