Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	93.540	94.200	93.500	93.720	83.978	605
2025-05-20	95.000	95.640	92.880	92.880	83.225	104
2025-05-19	94.240	94.300	92.320	92.320	82.724	238
2025-05-16	95.000	95.000	95.000	95.000	85.125	0
2025-05-15	95.000	95.000	95.000	95.000	85.125	0
2025-05-14	98.200	98.200	98.200	98.200	87.992	0
2025-05-13	98.320	98.320	98.140	98.200	87.992	400
2025-05-12	97.060	97.060	97.020	97.020	86.935	6
2025-05-09	92.400	93.760	92.400	93.400	83.691	110
2025-05-08	90.260	90.260	90.260	90.260	80.878	111
2025-05-07	89.720	89.720	89.720	89.720	80.394	0
2025-05-06	89.260	90.840	89.000	90.840	81.397	92
2025-05-05	88.000	88.000	87.340	87.560	78.458	231
2025-05-02	94.200	94.200	89.520	89.520	80.215	292
2025-04-30	96.280	96.280	96.280	96.280	86.272	0
2025-04-29	91.200	91.200	91.200	91.200	81.720	0
2025-04-28	91.200	91.200	91.200	91.200	81.720	0
2025-04-25	91.980	91.980	91.980	91.980	82.419	0
2025-04-24	91.440	91.440	91.440	91.440	81.935	0
2025-04-23	90.740	90.740	90.560	90.580	81.164	7
2025-04-22	88.660	89.000	88.540	89.000	79.749	22
2025-04-17	89.000	89.000	89.000	89.000	79.749	0
2025-04-16	90.380	90.380	90.380	90.380	80.985	2
2025-04-15	81.560	81.560	81.560	81.560	73.082	0
2025-04-14	81.560	81.560	81.560	81.560	73.082	0
2025-04-11	81.560	81.560	81.560	81.560	73.082	0
2025-04-10	81.560	81.560	81.560	81.560	73.082	0
2025-04-09	82.840	82.840	81.560	81.560	73.082	4
2025-04-08	85.000	86.500	84.060	86.500	77.509	670
2025-04-07	80.540	85.620	79.900	83.940	75.215	834
2025-04-04	86.960	86.960	83.620	83.620	74.928	742
2025-04-03	88.040	88.100	88.040	88.100	78.942	5
2025-04-02	92.500	92.500	88.500	88.500	79.301	17
2025-04-01	92.860	92.860	92.860	92.860	83.207	0
2025-03-31	96.140	96.140	96.140	96.140	86.147	0
2025-03-28	96.920	97.220	96.140	96.140	86.147	83
2025-03-27	94.340	98.360	94.340	98.360	88.136	59
2025-03-26	93.460	94.240	93.460	94.240	84.444	119
2025-03-25	92.680	93.880	92.680	93.880	84.121	34
2025-03-24	91.060	91.060	91.060	91.060	81.595	0
2025-03-21	92.740	92.740	91.060	91.060	81.595	70
2025-03-20	94.780	94.780	93.700	93.700	83.960	29
2025-03-19	96.400	97.600	96.100	96.100	86.111	57
2025-03-18	96.800	97.520	95.900	96.240	86.236	459
2025-03-17	95.740	95.740	95.740	95.740	85.788	0
2025-03-14	97.420	97.860	95.740	95.740	85.788	567
2025-03-13	97.600	98.640	96.000	96.000	86.021	15
2025-03-12	99.900	99.900	96.140	96.360	86.344	346
2025-03-11	100.50	100.50	99.600	99.600	89.247	67
2025-03-10	101.30	101.30	101.30	101.30	90.770	6
2025-03-07	107.65	107.65	107.65	107.65	96.460	0
2025-03-06	102.70	107.65	102.70	107.65	96.460	317
2025-03-05	99.020	100.20	99.000	100.20	89.785	160
2025-03-04	96.760	97.580	95.500	97.580	87.437	145
2025-03-03	94.280	97.940	93.320	97.940	87.759	547
2025-02-28	90.480	92.760	90.480	92.600	82.975	373
2025-02-27	100.95	102.55	100.70	102.55	91.890	36
2025-02-26	98.560	98.560	98.560	98.560	88.315	0
2025-02-25	100.80	100.80	100.80	100.80	90.322	0
2025-02-24	101.30	101.60	100.00	100.75	90.277	0

← NewerPage 7 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.