Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.040	57.340	56.040	57.340	53.756	177
2026-04-29	53.000	57.160	53.000	54.940	51.506	1,630
2026-04-28	55.140	55.140	54.140	54.240	50.850	1,142
2026-04-27	54.960	55.220	54.960	55.220	51.769	87
2026-04-24	54.040	54.120	53.140	54.100	50.719	1,272
2026-04-23	54.460	55.000	53.460	55.000	51.563	451
2026-04-22	55.060	55.060	55.060	55.060	51.619	8
2026-04-21	55.960	56.180	55.920	56.120	52.613	854
2026-04-20	56.540	56.540	54.580	55.220	51.769	1,094
2026-04-17	57.180	58.000	56.780	56.800	53.250	1,096
2026-04-16	54.440	56.820	54.440	56.600	53.063	2,672
2026-04-15	53.140	54.220	53.140	54.120	50.738	1,092
2026-04-14	53.420	53.440	53.420	53.440	50.100	1,638
2026-04-13	49.390	50.540	49.390	50.540	47.381	422
2026-04-10	50.180	50.220	49.090	49.090	46.022	1,173
2026-04-09	49.960	51.040	49.510	51.040	47.850	319
2026-04-08	50.560	50.560	50.360	50.460	47.306	172
2026-04-07	50.600	50.700	50.100	50.140	47.006	154
2026-04-02	48.610	48.800	48.310	48.440	45.413	556
2026-04-01	50.520	50.640	48.500	49.410	46.322	2,039
2026-03-31	49.560	50.340	49.400	49.400	46.313	1,534
2026-03-30	47.020	48.830	46.830	48.490	45.459	1,243
2026-03-27	47.590	47.590	46.910	47.300	44.344	484
2026-03-26	47.410	48.350	47.410	48.080	45.075	219
2026-03-25	45.940	46.570	45.690	46.220	43.331	3,817
2026-03-24	48.900	50.040	46.660	46.660	43.744	2,859
2026-03-23	49.210	50.320	49.210	49.340	46.256	1,147
2026-03-20	52.940	52.940	50.000	50.980	47.794	1,514
2026-03-19	51.040	52.060	51.040	51.320	48.113	1,132
2026-03-18	51.700	51.700	50.620	51.040	47.850	463
2026-03-17	50.960	52.360	50.960	51.860	48.619	3,958
2026-03-16	51.960	52.300	50.480	50.700	47.531	1,192
2026-03-13	51.480	51.740	50.820	50.900	47.719	690
2026-03-12	51.740	51.740	50.220	50.440	47.288	1,284
2026-03-11	52.980	53.000	51.740	52.780	49.481	4,033
2026-03-10	53.540	53.800	52.000	52.140	48.881	3,575
2026-03-09	54.740	54.740	53.000	53.780	50.419	3,771
2026-03-06	58.700	60.000	56.800	57.000	53.438	3,008
2026-03-05	55.500	58.720	55.500	58.300	54.656	8,257
2026-03-04	54.660	56.380	54.480	56.240	52.725	2,986
2026-03-03	50.440	54.000	50.440	53.700	50.344	2,547
2026-03-02	50.020	51.320	49.400	50.680	47.513	2,349
2026-02-27	49.080	52.560	48.950	52.000	48.750	6,095
2026-02-26	50.660	54.580	50.660	52.980	49.669	1,584
2026-02-25	50.620	51.380	50.340	50.340	47.194	946
2026-02-24	49.840	50.940	49.540	50.900	47.719	3,610
2026-02-23	51.960	52.340	50.820	50.820	47.644	547
2026-02-20	51.820	53.340	51.820	53.340	50.006	891
2026-02-19	52.280	52.280	51.240	51.240	48.038	1,081
2026-02-18	50.860	53.140	50.600	53.140	49.819	760
2026-02-17	50.420	51.260	50.420	50.840	47.663	659
2026-02-16	51.420	51.660	50.280	50.280	47.138	515
2026-02-13	50.360	52.580	50.360	52.360	49.088	440
2026-02-12	51.020	51.380	50.580	50.580	47.419	21
2026-02-11	51.820	51.820	50.840	50.900	47.719	1,608
2026-02-10	54.080	54.400	54.080	54.180	50.794	423
2026-02-09	53.120	53.120	52.560	52.560	49.275	1,190
2026-02-06	51.560	52.460	51.540	52.460	49.181	363
2026-02-05	54.140	54.140	52.980	53.120	49.800	664
2026-02-04	53.220	53.720	53.220	53.620	50.269	1,360

← NewerPage 3 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.