Teleperformance SE historical data

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

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

← NewerPage 8 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.