Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	342.70	342.70	342.70	342.70	287.44	0
2022-02-03	342.70	342.70	342.70	342.70	287.44	0
2022-02-02	342.60	342.70	342.60	342.70	287.44	100
2022-02-01	339.00	339.00	339.00	339.00	284.34	54
2022-01-31	322.70	322.70	322.70	322.70	270.67	0
2022-01-28	322.20	322.80	322.20	322.70	270.67	100
2022-01-27	324.10	324.10	324.10	324.10	271.84	35
2022-01-26	330.90	331.70	330.90	331.70	278.22	33
2022-01-25	327.80	327.80	319.90	319.90	268.32	63
2022-01-24	334.70	334.70	334.70	334.70	280.73	18
2022-01-21	343.10	343.10	340.70	341.80	286.69	92
2022-01-20	348.10	348.10	348.10	348.10	291.97	10
2022-01-19	351.40	351.40	351.40	351.40	294.74	5
2022-01-18	355.00	355.00	349.60	349.60	293.23	44
2022-01-17	354.90	354.90	354.90	354.90	297.68	28
2022-01-14	355.10	355.10	355.10	355.10	297.84	43
2022-01-13	366.00	366.00	366.00	366.00	306.99	2
2022-01-12	372.70	372.70	372.70	372.70	312.61	40
2022-01-11	370.90	370.90	370.30	370.30	310.59	24
2022-01-10	372.70	372.70	372.70	372.70	312.61	2
2022-01-07	380.00	380.00	380.00	380.00	318.73	0
2022-01-06	379.70	380.00	378.60	380.00	318.73	28
2022-01-05	395.10	395.10	395.10	395.10	331.40	25
2022-01-04	400.20	400.20	398.80	398.80	334.50	31
2022-01-03	398.50	398.50	397.50	397.50	333.41	45
2021-12-30	398.60	398.60	398.60	398.60	334.33	0
2021-12-29	397.40	397.40	397.40	397.40	333.32	40
2021-12-28	387.90	387.90	387.90	387.90	325.36	38
2021-12-27	379.50	379.50	379.50	379.50	318.31	0
2021-12-23	379.50	379.50	379.50	379.50	318.31	30
2021-12-22	376.30	376.30	376.30	376.30	315.63	35
2021-12-21	368.50	368.50	368.50	368.50	309.08	0
2021-12-20	368.50	368.50	368.50	368.50	309.08	15
2021-12-17	373.90	373.90	373.90	373.90	313.61	0
2021-12-16	373.90	373.90	373.90	373.90	313.61	0
2021-12-15	373.90	373.90	373.90	373.90	313.61	24
2021-12-14	378.20	378.20	378.20	378.20	317.22	0
2021-12-13	375.30	378.20	375.30	378.20	317.22	77
2021-12-10	374.20	374.50	374.20	374.50	314.12	10
2021-12-09	378.20	378.20	377.50	377.50	316.63	55
2021-12-08	379.60	379.60	379.10	379.10	317.98	60
2021-12-07	359.40	359.40	359.40	359.40	301.45	0
2021-12-06	359.40	359.40	359.40	359.40	301.45	15
2021-12-03	363.00	363.00	363.00	363.00	304.47	3
2021-12-02	358.80	358.80	358.80	358.80	300.95	0
2021-12-01	358.80	358.80	358.80	358.80	300.95	0
2021-11-30	358.80	358.80	358.80	358.80	300.95	0
2021-11-29	359.80	359.80	358.80	358.80	300.95	26
2021-11-26	354.70	354.70	354.70	354.70	297.51	7
2021-11-25	354.40	354.40	354.40	354.40	297.26	0
2021-11-24	352.30	354.40	352.30	354.40	297.26	120
2021-11-23	365.00	365.00	365.00	365.00	306.15	0
2021-11-22	365.00	365.00	365.00	365.00	306.15	2
2021-11-19	23.500	23.500	23.500	23.500	19.711	0
2021-11-18	23.500	23.500	23.500	23.500	19.711	0
2021-11-17	23.500	23.500	23.500	23.500	19.711	0
2021-11-16	23.500	23.500	23.500	23.500	19.711	0
2021-11-15	23.500	23.500	23.500	23.500	19.711	0
2021-11-12	23.500	23.500	23.500	23.500	19.711	0
2021-11-11	23.500	23.500	23.500	23.500	19.711	0

← NewerPage 21 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.