Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.800	68.800	68.800	68.800	64.500	0
2025-08-12	68.800	68.800	68.800	68.800	64.500	0
2025-08-11	68.800	68.800	68.800	68.800	64.500	17
2025-08-08	70.440	70.440	70.000	70.000	65.625	141
2025-08-07	69.660	70.620	69.660	70.620	66.206	120
2025-08-06	68.280	68.620	68.140	68.140	63.881	68
2025-08-05	65.680	68.780	65.620	68.740	64.444	2,894
2025-08-04	67.720	67.780	65.800	65.800	61.688	914
2025-08-01	71.580	72.060	68.060	68.060	63.806	1,081
2025-07-31	85.900	85.900	85.540	85.540	80.194	30
2025-07-30	85.160	85.160	83.860	83.860	78.619	6
2025-07-29	88.160	88.160	88.160	88.160	82.650	0
2025-07-28	88.400	88.400	88.400	88.400	82.875	10
2025-07-25	87.900	89.420	87.900	89.420	83.831	148
2025-07-24	88.820	88.820	88.080	88.080	82.575	16
2025-07-23	85.080	85.080	85.080	85.080	79.763	0
2025-07-22	84.980	85.080	84.980	85.080	79.763	15
2025-07-21	86.300	86.300	86.300	86.300	80.906	0
2025-07-18	86.500	86.500	86.300	86.300	80.906	0
2025-07-17	86.580	86.580	86.580	86.580	81.169	677
2025-07-16	86.100	86.100	86.100	86.100	80.719	0
2025-07-15	86.100	86.100	86.100	86.100	80.719	0
2025-07-14	85.360	85.360	84.880	84.880	79.575	180
2025-07-11	88.600	88.600	88.600	88.600	83.063	0
2025-07-10	88.600	88.600	88.600	88.600	83.063	0
2025-07-09	88.600	88.600	88.600	88.600	83.063	0
2025-07-08	86.900	87.600	86.260	87.600	82.125	138
2025-07-07	84.000	84.000	84.000	84.000	78.750	75
2025-07-04	84.020	84.300	83.940	84.000	78.750	240
2025-07-03	86.540	86.600	86.540	86.600	81.188	12
2025-07-02	85.260	85.260	85.080	85.080	79.763	89
2025-07-01	83.220	83.220	83.220	83.220	78.019	0
2025-06-30	82.240	82.360	82.240	82.360	77.213	144
2025-06-27	82.340	82.340	82.340	82.340	77.194	0
2025-06-26	79.900	79.900	79.900	79.900	74.906	250
2025-06-25	79.780	79.860	78.660	78.660	73.744	250
2025-06-24	78.380	79.280	78.380	79.280	74.325	347
2025-06-23	75.600	76.280	74.100	76.280	71.513	855
2025-06-20	77.200	77.680	75.500	75.560	70.838	508
2025-06-19	84.100	84.120	78.540	78.540	73.631	1,104
2025-06-18	89.840	89.840	81.820	81.820	76.706	172
2025-06-17	89.940	89.940	89.940	89.940	84.319	0
2025-06-16	92.880	92.880	92.480	92.640	86.850	105
2025-06-13	90.820	90.820	87.920	87.920	82.425	100
2025-06-12	93.000	93.000	92.840	92.840	87.038	26
2025-06-11	95.020	95.020	94.880	94.880	88.950	10
2025-06-10	93.880	93.880	93.880	93.880	88.013	0
2025-06-09	91.360	91.360	91.360	91.360	85.650	0
2025-06-06	91.360	91.360	91.360	91.360	85.650	0
2025-06-05	87.960	87.960	87.960	87.960	82.463	0
2025-06-04	87.940	87.960	87.940	87.960	82.463	100
2025-06-03	85.500	86.020	85.500	86.020	80.644	15
2025-06-02	87.820	88.520	87.820	88.520	82.988	5
2025-05-30	89.140	89.140	88.900	88.900	83.344	5
2025-05-29	89.060	89.060	89.060	89.060	83.494	0
2025-05-28	89.720	89.720	89.720	89.720	84.113	200
2025-05-27	89.680	89.680	89.460	89.460	83.869	33
2025-05-26	95.000	95.000	95.000	95.000	89.063	0
2025-05-23	95.000	95.000	95.000	95.000	85.125	0
2025-05-22	91.720	91.720	91.720	91.720	82.186	0

← NewerPage 6 of 22 · 1,278 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.