Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.700	55.740	53.280	53.280	49.950	1,335
2026-02-02	55.000	56.020	55.000	56.020	52.519	223
2026-01-30	53.860	54.580	53.360	54.580	51.169	1,150
2026-01-29	53.700	54.220	53.040	53.040	49.725	1,435
2026-01-28	55.100	55.320	54.780	54.780	51.356	1,316
2026-01-27	54.440	54.920	53.840	54.820	51.394	2,594
2026-01-26	58.380	58.380	53.580	54.040	50.663	6,467
2026-01-23	62.100	62.180	58.840	58.840	55.163	1,660
2026-01-22	59.980	62.000	59.980	62.000	58.125	673
2026-01-21	59.140	60.220	59.140	60.220	56.456	7
2026-01-20	57.000	57.920	57.000	57.920	54.300	1,291
2026-01-19	57.480	57.480	56.980	56.980	53.419	498
2026-01-16	59.160	59.180	58.020	59.000	55.313	430
2026-01-15	59.360	59.640	59.000	59.000	55.313	169
2026-01-14	57.200	59.540	57.140	59.320	55.613	1,310
2026-01-13	60.060	60.060	56.520	57.780	54.169	4,804
2026-01-12	62.660	62.680	60.000	60.020	56.269	998
2026-01-09	62.800	62.800	62.380	62.380	58.481	277
2026-01-08	62.960	62.960	61.920	61.960	58.088	1,325
2026-01-07	63.840	63.940	63.580	63.940	59.944	426
2026-01-06	63.560	63.560	60.820	62.800	58.875	1,515
2026-01-05	63.500	63.520	62.380	63.520	59.550	1,103
2026-01-02	62.680	63.280	62.680	63.280	59.325	502
2025-12-30	61.620	61.880	61.620	61.880	58.013	792
2025-12-29	61.380	61.820	61.020	61.820	57.956	608
2025-12-23	61.440	61.440	61.440	61.440	57.600	274
2025-12-22	61.680	61.680	61.680	61.680	57.825	100
2025-12-19	61.880	61.880	61.880	61.880	58.013	0
2025-12-18	61.540	61.540	61.540	61.540	57.694	0
2025-12-17	61.540	61.540	61.540	61.540	57.694	0
2025-12-16	61.540	61.540	61.540	61.540	57.694	274
2025-12-15	63.280	63.280	63.280	63.280	59.325	0
2025-12-12	61.460	63.280	61.460	63.280	59.325	2,142
2025-12-11	61.260	61.540	61.260	61.340	57.506	1,452
2025-12-10	58.080	58.840	58.080	58.840	55.163	294
2025-12-09	58.720	58.720	58.720	58.720	55.050	348
2025-12-08	59.820	59.820	58.180	58.180	54.544	524
2025-12-05	60.120	60.500	59.840	60.120	56.363	834
2025-12-04	57.740	58.740	57.740	58.720	55.050	451
2025-12-03	57.660	57.660	56.960	56.960	53.400	453
2025-12-02	58.740	59.260	57.600	57.600	54.000	1,022
2025-12-01	58.620	59.000	57.600	57.600	54.000	172
2025-11-28	59.260	59.280	59.160	59.260	55.556	489
2025-11-27	57.400	57.500	57.400	57.500	53.906	214
2025-11-26	59.320	59.480	57.500	57.500	53.906	0
2025-11-25	60.700	60.700	58.420	59.420	55.706	704
2025-11-24	60.560	60.560	60.400	60.400	56.625	201
2025-11-21	58.180	59.000	58.180	58.360	54.713	137
2025-11-20	58.020	58.020	56.760	56.760	53.213	14
2025-11-19	56.260	58.200	56.260	58.200	54.563	712
2025-11-18	56.200	56.860	56.200	56.260	52.744	965
2025-11-17	58.620	58.980	57.460	57.460	53.869	3,227
2025-11-14	59.940	60.340	59.440	59.460	55.744	384
2025-11-13	59.380	59.380	59.380	59.380	55.669	0
2025-11-12	59.380	59.380	59.380	59.380	55.669	0
2025-11-11	58.660	59.380	58.660	59.380	55.669	427
2025-11-10	58.760	59.020	58.500	58.500	54.844	173
2025-11-07	61.500	61.500	61.500	61.500	57.656	0
2025-11-06	61.520	61.580	61.080	61.500	57.656	717
2025-11-05	61.000	64.040	61.000	64.000	60.000	3,177

← NewerPage 4 of 22 · 1,277 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.