Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 99.100 | 100.85 | 99.100 | 100.75 | 90.277 | 306 |
| 2025-02-20 | 98.000 | 98.000 | 98.000 | 98.000 | 87.813 | 0 |
| 2025-02-19 | 101.45 | 101.45 | 98.040 | 98.040 | 87.849 | 4 |
| 2025-02-18 | 100.65 | 101.15 | 100.65 | 101.15 | 90.636 | 90 |
| 2025-02-17 | 100.80 | 100.80 | 100.80 | 100.80 | 90.322 | 0 |
| 2025-02-14 | 103.00 | 103.00 | 102.30 | 102.30 | 91.666 | 250 |
| 2025-02-13 | 99.900 | 100.20 | 99.900 | 100.20 | 89.785 | 51 |
| 2025-02-12 | 98.760 | 98.760 | 98.760 | 98.760 | 88.494 | 0 |
| 2025-02-11 | 95.980 | 95.980 | 95.900 | 95.900 | 85.931 | 41 |
| 2025-02-10 | 93.420 | 93.420 | 93.420 | 93.420 | 83.709 | 0 |
| 2025-02-07 | 93.220 | 93.420 | 93.000 | 93.420 | 83.709 | 20 |
| 2025-02-06 | 91.920 | 91.920 | 91.920 | 91.920 | 82.365 | 0 |
| 2025-02-05 | 90.820 | 91.920 | 90.820 | 91.920 | 82.365 | 6 |
| 2025-02-04 | 90.800 | 90.800 | 90.260 | 90.260 | 80.878 | 300 |
| 2025-02-03 | 87.320 | 87.800 | 84.780 | 84.780 | 75.967 | 187 |
| 2025-01-31 | 92.080 | 92.080 | 92.080 | 92.080 | 82.509 | 0 |
| 2025-01-30 | 90.980 | 92.640 | 90.980 | 92.640 | 83.010 | 105 |
| 2025-01-29 | 90.940 | 90.940 | 90.800 | 90.800 | 81.362 | 295 |
| 2025-01-28 | 91.500 | 92.600 | 91.500 | 92.600 | 82.975 | 919 |
| 2025-01-27 | 89.720 | 90.620 | 89.720 | 90.620 | 81.200 | 103 |
| 2025-01-24 | 85.780 | 85.780 | 85.780 | 85.780 | 76.863 | 0 |
| 2025-01-23 | 86.420 | 86.420 | 85.780 | 85.780 | 76.863 | 9 |
| 2025-01-22 | 87.800 | 87.800 | 87.800 | 87.800 | 78.673 | 2 |
| 2025-01-21 | 86.260 | 86.260 | 86.260 | 86.260 | 77.294 | 0 |
| 2025-01-20 | 86.260 | 86.260 | 86.260 | 86.260 | 77.294 | 0 |
| 2025-01-17 | 84.020 | 84.020 | 84.020 | 84.020 | 75.286 | 0 |
| 2025-01-16 | 82.000 | 84.020 | 82.000 | 84.020 | 75.286 | 32 |
| 2025-01-15 | 84.880 | 84.880 | 84.880 | 84.880 | 76.057 | 0 |
| 2025-01-14 | 83.840 | 83.840 | 83.840 | 83.840 | 75.125 | 0 |
| 2025-01-13 | 82.060 | 82.060 | 82.060 | 82.060 | 73.530 | 0 |
| 2025-01-10 | 83.360 | 83.360 | 83.360 | 83.360 | 74.695 | 0 |
| 2025-01-09 | 85.820 | 86.000 | 85.420 | 85.420 | 76.541 | 200 |
| 2025-01-08 | 84.000 | 84.000 | 84.000 | 84.000 | 75.268 | 0 |
| 2025-01-07 | 84.000 | 84.000 | 84.000 | 84.000 | 75.268 | 0 |
| 2025-01-06 | 82.620 | 82.620 | 82.620 | 82.620 | 74.032 | 0 |
| 2025-01-03 | 82.900 | 82.900 | 82.620 | 82.620 | 74.032 | 6 |
| 2025-01-02 | 82.740 | 82.740 | 82.740 | 82.740 | 74.139 | 0 |
| 2024-12-30 | 81.480 | 81.720 | 81.480 | 81.720 | 73.225 | 12 |
| 2024-12-27 | 82.500 | 82.860 | 82.300 | 82.300 | 73.745 | 135 |
| 2024-12-23 | 81.840 | 81.840 | 80.280 | 80.280 | 71.935 | 10 |
| 2024-12-20 | 82.600 | 82.600 | 82.600 | 82.600 | 74.014 | 0 |
| 2024-12-19 | 81.220 | 81.220 | 81.220 | 81.220 | 72.777 | 0 |
| 2024-12-18 | 80.460 | 82.120 | 80.460 | 82.120 | 73.584 | 165 |
| 2024-12-17 | 81.300 | 81.300 | 80.480 | 80.480 | 72.114 | 268 |
| 2024-12-16 | 82.840 | 82.840 | 81.000 | 81.120 | 72.688 | 194 |
| 2024-12-13 | 86.480 | 86.480 | 85.160 | 85.200 | 76.344 | 110 |
| 2024-12-12 | 91.260 | 91.260 | 91.260 | 91.260 | 81.774 | 0 |
| 2024-12-11 | 88.220 | 91.260 | 88.220 | 91.260 | 81.774 | 5 |
| 2024-12-10 | 88.900 | 88.900 | 88.900 | 88.900 | 79.659 | 0 |
| 2024-12-09 | 88.340 | 88.900 | 88.340 | 88.900 | 79.659 | 130 |
| 2024-12-06 | 85.940 | 85.940 | 85.940 | 85.940 | 77.007 | 0 |
| 2024-12-05 | 87.960 | 87.960 | 87.560 | 87.560 | 78.458 | 114 |
| 2024-12-04 | 86.640 | 86.640 | 86.640 | 86.640 | 77.634 | 0 |
| 2024-12-03 | 86.500 | 86.500 | 84.720 | 84.720 | 75.914 | 341 |
| 2024-12-02 | 89.080 | 89.080 | 87.760 | 87.760 | 78.638 | 22 |
| 2024-11-29 | 86.600 | 86.600 | 86.600 | 86.600 | 77.598 | 0 |
| 2024-11-28 | 86.600 | 86.600 | 86.600 | 86.600 | 77.598 | 0 |
| 2024-11-27 | 85.460 | 86.600 | 85.040 | 86.600 | 77.598 | 148 |
| 2024-11-26 | 89.620 | 89.620 | 88.260 | 88.260 | 79.086 | 155 |
| 2024-11-25 | 89.460 | 89.460 | 89.460 | 89.460 | 80.161 | 0 |
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.