Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 88.740 | 89.460 | 88.740 | 89.460 | 80.161 | 10 |
| 2024-11-21 | 88.720 | 88.840 | 86.500 | 88.820 | 79.587 | 599 |
| 2024-11-20 | 89.460 | 89.460 | 89.460 | 89.460 | 80.161 | 0 |
| 2024-11-19 | 88.700 | 92.680 | 88.700 | 92.680 | 83.046 | 100 |
| 2024-11-18 | 91.920 | 91.920 | 91.920 | 91.920 | 82.365 | 0 |
| 2024-11-15 | 90.640 | 91.920 | 90.640 | 91.920 | 82.365 | 52 |
| 2024-11-14 | 90.000 | 91.000 | 89.960 | 89.960 | 80.609 | 57 |
| 2024-11-13 | 89.960 | 90.620 | 89.960 | 90.620 | 81.200 | 1 |
| 2024-11-12 | 92.000 | 92.000 | 92.000 | 92.000 | 82.437 | 25 |
| 2024-11-11 | 95.360 | 95.360 | 95.360 | 95.360 | 85.448 | 0 |
| 2024-11-08 | 101.60 | 101.60 | 101.60 | 101.60 | 91.039 | 0 |
| 2024-11-07 | 95.220 | 101.60 | 95.220 | 101.60 | 91.039 | 63 |
| 2024-11-06 | 102.85 | 102.85 | 99.260 | 99.260 | 88.942 | 40 |
| 2024-11-05 | 101.00 | 101.75 | 101.00 | 101.75 | 91.173 | 45 |
| 2024-11-04 | 98.120 | 99.400 | 98.120 | 99.400 | 89.068 | 216 |
| 2024-11-01 | 98.900 | 98.900 | 98.900 | 98.900 | 88.620 | 0 |
| 2024-10-31 | 97.040 | 98.900 | 97.040 | 98.900 | 88.620 | 115 |
| 2024-10-30 | 98.120 | 98.180 | 95.060 | 95.060 | 85.179 | 122 |
| 2024-10-29 | 97.700 | 98.660 | 97.680 | 98.660 | 88.405 | 225 |
| 2024-10-28 | 97.000 | 97.000 | 97.000 | 97.000 | 86.917 | 0 |
| 2024-10-25 | 96.040 | 96.040 | 96.040 | 96.040 | 86.057 | 0 |
| 2024-10-24 | 97.160 | 97.320 | 96.780 | 96.780 | 86.720 | 424 |
| 2024-10-23 | 96.620 | 97.000 | 96.620 | 97.000 | 86.917 | 20 |
| 2024-10-22 | 97.100 | 97.520 | 97.100 | 97.520 | 87.383 | 16 |
| 2024-10-21 | 98.520 | 99.340 | 97.000 | 97.100 | 87.007 | 1,070 |
| 2024-10-18 | 99.300 | 102.40 | 99.300 | 102.40 | 91.756 | 38 |
| 2024-10-17 | 98.700 | 100.00 | 98.540 | 98.680 | 88.423 | 207 |
| 2024-10-16 | 92.460 | 98.300 | 92.460 | 97.380 | 87.258 | 341 |
| 2024-10-15 | 89.100 | 90.460 | 89.100 | 89.740 | 80.412 | 742 |
| 2024-10-14 | 88.380 | 88.380 | 87.420 | 87.420 | 78.333 | 22 |
| 2024-10-11 | 88.300 | 88.440 | 87.200 | 88.440 | 79.247 | 1,157 |
| 2024-10-10 | 88.360 | 88.380 | 86.780 | 86.780 | 77.759 | 677 |
| 2024-10-09 | 90.600 | 90.600 | 89.160 | 89.160 | 79.892 | 505 |
| 2024-10-08 | 91.380 | 91.780 | 91.000 | 91.100 | 81.630 | 175 |
| 2024-10-07 | 96.200 | 96.200 | 94.760 | 94.780 | 84.928 | 417 |
| 2024-10-04 | 93.000 | 93.000 | 93.000 | 93.000 | 83.333 | 0 |
| 2024-10-03 | 96.460 | 96.460 | 96.460 | 96.460 | 86.433 | 0 |
| 2024-10-02 | 93.500 | 93.500 | 93.000 | 93.000 | 83.333 | 188 |
| 2024-10-01 | 95.380 | 95.380 | 89.660 | 89.660 | 80.340 | 150 |
| 2024-09-30 | 93.040 | 93.040 | 93.040 | 93.040 | 83.369 | 0 |
| 2024-09-27 | 98.320 | 98.320 | 96.600 | 97.260 | 87.150 | 843 |
| 2024-09-26 | 96.000 | 96.080 | 93.000 | 95.320 | 85.412 | 298 |
| 2024-09-25 | 98.000 | 98.000 | 98.000 | 98.000 | 87.813 | 0 |
| 2024-09-24 | 97.020 | 97.020 | 96.160 | 96.160 | 86.164 | 231 |
| 2024-09-23 | 99.000 | 99.000 | 99.000 | 99.000 | 88.709 | 0 |
| 2024-09-20 | 102.50 | 102.55 | 101.65 | 101.65 | 91.084 | 18 |
| 2024-09-19 | 102.80 | 102.80 | 102.05 | 102.05 | 91.442 | 50 |
| 2024-09-18 | 96.100 | 96.100 | 96.100 | 96.100 | 86.111 | 0 |
| 2024-09-17 | 96.100 | 96.100 | 96.100 | 96.100 | 86.111 | 0 |
| 2024-09-16 | 100.90 | 100.90 | 100.35 | 100.35 | 89.919 | 10 |
| 2024-09-13 | 100.40 | 100.40 | 96.180 | 96.180 | 86.182 | 100 |
| 2024-09-12 | 97.620 | 97.680 | 97.620 | 97.680 | 87.526 | 20 |
| 2024-09-11 | 98.000 | 98.000 | 98.000 | 98.000 | 87.813 | 0 |
| 2024-09-10 | 95.740 | 95.740 | 95.740 | 95.740 | 85.788 | 0 |
| 2024-09-09 | 98.000 | 98.000 | 98.000 | 98.000 | 87.813 | 0 |
| 2024-09-06 | 100.95 | 100.95 | 100.95 | 100.95 | 90.457 | 0 |
| 2024-09-05 | 100.55 | 101.50 | 100.15 | 100.15 | 89.740 | 95 |
| 2024-09-04 | 101.70 | 101.70 | 101.70 | 101.70 | 91.129 | 0 |
| 2024-09-03 | 96.960 | 98.480 | 96.960 | 98.480 | 88.243 | 168 |
| 2024-09-02 | 98.000 | 98.000 | 94.680 | 95.060 | 85.179 | 21 |
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.