Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	61.000	64.040	61.000	64.000	60.000	3,177
2025-11-04	59.140	61.860	59.140	61.280	57.450	4,648
2025-11-03	61.360	61.360	60.900	60.900	57.094	1,336
2025-10-31	62.260	62.320	61.860	61.860	57.994	1,572
2025-10-30	62.940	62.940	62.000	62.000	58.125	2,481
2025-10-29	65.600	65.600	65.600	65.600	61.500	200
2025-10-28	64.760	64.760	64.100	64.100	60.094	517
2025-10-27	66.000	66.000	64.760	64.760	60.713	860
2025-10-24	64.760	64.760	64.760	64.760	60.713	100
2025-10-23	65.260	65.260	65.260	65.260	61.181	5
2025-10-22	66.500	66.860	65.260	65.260	61.181	1,754
2025-10-21	64.600	66.060	64.600	65.260	61.181	1,660
2025-10-20	63.540	63.740	62.600	63.000	59.063	2,066
2025-10-17	63.000	63.000	63.000	63.000	59.063	104
2025-10-16	63.000	63.000	63.000	63.000	59.063	3
2025-10-15	62.740	63.000	62.740	63.000	59.063	200
2025-10-14	61.620	63.000	61.620	63.000	59.063	1,166
2025-10-13	63.500	65.000	63.380	65.000	60.938	84
2025-10-10	63.940	63.940	63.200	63.200	59.250	484
2025-10-09	64.000	65.780	63.540	65.780	61.669	857
2025-10-08	65.000	65.000	65.000	65.000	60.938	0
2025-10-07	63.820	65.000	63.820	65.000	60.938	1,313
2025-10-06	63.300	63.300	63.300	63.300	59.344	0
2025-10-03	63.440	63.440	63.300	63.300	59.344	162
2025-10-02	62.560	62.560	62.560	62.560	58.650	0
2025-10-01	62.560	62.560	62.560	62.560	58.650	0
2025-09-30	62.560	62.560	62.560	62.560	58.650	0
2025-09-29	62.600	62.600	62.560	62.560	58.650	86
2025-09-26	61.860	62.500	61.200	62.500	58.594	3,419
2025-09-25	63.800	63.800	63.800	63.800	59.813	77
2025-09-24	65.460	65.460	65.460	65.460	61.369	0
2025-09-23	65.300	65.500	65.300	65.460	61.369	236
2025-09-22	62.860	62.860	62.860	62.860	58.931	0
2025-09-19	65.000	65.000	62.860	62.860	58.931	771
2025-09-18	62.980	62.980	62.980	62.980	59.044	0
2025-09-17	62.980	62.980	62.980	62.980	59.044	1,192
2025-09-16	62.380	62.400	62.000	62.400	58.500	75
2025-09-15	63.520	63.520	63.280	63.300	59.344	57
2025-09-12	63.660	63.660	62.640	62.940	59.006	262
2025-09-11	63.920	63.920	63.920	63.920	59.925	0
2025-09-10	63.260	64.620	63.260	63.920	59.925	31
2025-09-09	65.000	65.300	65.000	65.000	60.938	101
2025-09-08	64.040	64.040	64.040	64.040	60.038	239
2025-09-05	66.060	66.060	66.060	66.060	61.931	9
2025-09-04	68.000	68.000	68.000	68.000	63.750	0
2025-09-03	68.000	68.000	68.000	68.000	63.750	0
2025-09-02	68.000	68.000	68.000	68.000	63.750	0
2025-09-01	65.660	67.060	65.660	67.000	62.813	430
2025-08-29	66.800	66.800	64.000	64.000	60.000	1,325
2025-08-28	68.600	68.600	68.600	68.600	64.313	29
2025-08-27	69.460	71.400	69.460	71.400	66.938	47
2025-08-26	69.300	69.300	68.000	68.000	63.750	84
2025-08-25	72.140	72.140	72.100	72.100	67.594	58
2025-08-22	72.360	73.080	72.320	73.080	68.513	17
2025-08-21	72.440	72.460	72.440	72.460	67.931	40
2025-08-20	73.560	73.560	73.560	73.560	68.963	0
2025-08-19	73.380	73.560	73.380	73.560	68.963	133
2025-08-18	72.880	72.920	72.760	72.760	68.213	30
2025-08-15	70.900	70.900	70.900	70.900	66.469	370
2025-08-14	68.800	68.800	68.800	68.800	64.500	0

← NewerPage 5 of 22 · 1,276 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.