Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	340.00	340.00	340.00	340.00	288.09	0
2022-05-02	340.00	340.00	340.00	340.00	288.09	3
2022-04-29	343.00	343.00	343.00	343.00	290.63	0
2022-04-28	338.80	343.00	338.80	343.00	290.63	250
2022-04-27	326.50	326.50	326.50	326.50	276.65	0
2022-04-26	326.50	326.50	326.50	326.50	276.65	0
2022-04-25	326.50	326.50	326.50	326.50	273.86	0
2022-04-22	344.20	344.20	344.20	344.20	288.70	0
2022-04-21	344.20	344.20	344.20	344.20	288.70	0
2022-04-20	332.60	344.20	332.60	344.20	288.70	15
2022-04-19	332.80	332.80	325.30	325.30	272.85	3
2022-04-14	335.00	335.00	335.00	335.00	280.99	0
2022-04-13	332.80	332.80	332.80	332.80	279.14	0
2022-04-12	334.40	334.40	334.40	334.40	280.48	0
2022-04-11	339.90	339.90	339.90	339.90	285.10	5
2022-04-08	338.30	338.30	338.30	338.30	283.75	0
2022-04-07	338.30	338.30	338.30	338.30	283.75	0
2022-04-06	338.30	338.30	338.30	338.30	283.75	30
2022-04-05	348.70	348.70	348.70	348.70	292.48	0
2022-04-04	346.10	346.10	346.10	346.10	290.30	0
2022-04-01	346.10	346.10	346.10	346.10	290.30	0
2022-03-31	346.10	346.10	346.10	346.10	290.30	0
2022-03-30	350.40	350.40	346.00	346.00	290.21	70
2022-03-29	352.90	352.90	352.90	352.90	296.00	0
2022-03-28	352.90	352.90	352.90	352.90	296.00	0
2022-03-25	352.90	352.90	352.90	352.90	296.00	0
2022-03-24	352.90	352.90	352.90	352.90	296.00	0
2022-03-23	352.90	352.90	352.90	352.90	296.00	0
2022-03-22	352.90	352.90	352.90	352.90	296.00	0
2022-03-21	353.40	353.40	352.90	352.90	296.00	49
2022-03-18	324.40	324.40	324.40	324.40	272.09	0
2022-03-17	324.40	324.40	324.40	324.40	272.09	0
2022-03-16	324.40	324.40	324.40	324.40	272.09	0
2022-03-15	324.40	324.40	324.40	324.40	272.09	0
2022-03-14	324.40	324.40	324.40	324.40	272.09	0
2022-03-11	309.10	309.10	309.10	309.10	259.26	0
2022-03-10	309.10	309.10	309.10	309.10	259.26	0
2022-03-09	309.10	309.10	309.10	309.10	259.26	8
2022-03-08	322.90	322.90	322.90	322.90	270.84	0
2022-03-07	322.90	322.90	322.90	322.90	270.84	0
2022-03-04	326.50	326.50	326.50	326.50	273.86	0
2022-03-03	326.50	326.50	326.50	326.50	273.86	0
2022-03-02	336.00	336.00	326.50	326.50	273.86	50
2022-03-01	329.80	329.80	329.80	329.80	276.62	0
2022-02-28	329.80	329.80	329.80	329.80	276.62	10
2022-02-25	324.40	324.40	324.40	324.40	272.09	0
2022-02-24	324.40	324.40	324.40	324.40	272.09	0
2022-02-23	324.40	324.40	324.40	324.40	272.09	20
2022-02-22	313.30	324.60	313.30	324.40	272.09	147
2022-02-21	330.30	330.30	313.90	313.90	263.29	21
2022-02-18	313.50	313.50	313.50	313.50	262.95	0
2022-02-17	317.60	317.60	313.50	313.50	262.95	34
2022-02-16	316.40	316.40	316.40	316.40	265.38	0
2022-02-15	316.40	316.40	316.40	316.40	265.38	0
2022-02-14	316.40	316.40	316.40	316.40	265.38	18
2022-02-11	328.60	328.60	328.60	328.60	275.62	0
2022-02-10	328.60	328.60	328.60	328.60	275.62	30
2022-02-09	321.50	321.50	321.50	321.50	269.66	0
2022-02-08	322.60	322.60	319.90	321.50	269.66	120
2022-02-07	323.00	325.00	321.00	321.70	269.83	525

← NewerPage 20 of 22 · 1,280 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.