Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	170.25	175.80	169.55	171.00	156.03	373,559
2023-04-11	171.00	172.55	170.10	170.10	155.21	339,794
2023-04-06	169.20	170.80	169.00	170.05	155.16	228,794
2023-04-05	169.70	169.90	168.35	169.05	154.25	245,388
2023-04-04	169.85	171.00	169.00	169.90	155.03	271,219
2023-04-03	171.30	171.60	169.05	169.05	154.25	289,524
2023-03-31	170.55	171.05	169.10	170.75	155.80	364,456
2023-03-30	166.60	170.60	166.35	170.50	155.58	382,994
2023-03-29	164.00	166.25	163.05	165.65	151.15	317,956
2023-03-28	165.50	166.25	162.60	162.60	148.37	319,426
2023-03-27	166.70	167.50	164.15	164.15	149.78	410,489
2023-03-24	168.30	168.55	164.75	165.70	151.20	447,608
2023-03-23	167.80	169.20	164.20	168.35	153.61	398,975
2023-03-22	171.05	171.25	167.45	167.45	152.79	340,805
2023-03-21	169.10	171.30	168.85	170.50	155.58	293,112
2023-03-20	165.95	169.35	162.70	167.40	152.75	418,826
2023-03-17	171.10	173.35	166.65	167.15	152.52	719,990
2023-03-16	167.90	170.75	165.50	169.85	154.98	440,212
2023-03-15	171.15	171.35	164.25	165.75	151.24	612,147
2023-03-14	170.55	172.50	168.75	171.55	156.53	393,988
2023-03-13	176.20	176.80	169.75	170.90	155.94	521,767
2023-03-10	177.55	177.90	175.10	176.65	161.19	391,973
2023-03-09	178.50	180.45	177.70	179.75	164.02	272,537
2023-03-08	178.45	179.50	178.05	178.55	162.92	203,067
2023-03-07	180.20	181.80	178.90	179.30	163.60	346,431
2023-03-06	182.25	182.70	181.25	181.40	165.52	315,780
2023-03-03	179.25	181.20	179.25	180.75	164.93	279,943
2023-03-02	175.40	178.20	174.75	178.15	162.56	332,528
2023-03-01	178.95	180.00	177.50	178.35	162.74	346,634
2023-02-28	176.35	179.30	176.05	177.85	162.28	469,173
2023-02-27	176.20	178.80	176.10	176.55	161.10	356,895
2023-02-24	181.10	181.85	175.80	175.95	160.55	369,252
2023-02-23	179.95	184.65	179.95	181.00	165.16	447,593
2023-02-22	180.65	181.30	177.30	179.85	164.11	432,678
2023-02-21	186.30	189.75	180.80	182.00	166.07	527,944
2023-02-20	186.30	187.25	185.50	187.20	170.81	198,376
2023-02-17	185.85	186.65	184.75	186.00	169.72	305,413
2023-02-16	187.70	189.75	186.70	188.55	172.04	354,632
2023-02-15	185.50	187.85	184.90	187.15	170.77	437,079
2023-02-14	184.60	187.10	184.30	184.95	168.76	360,538
2023-02-13	182.90	184.70	182.15	184.40	168.26	264,588
2023-02-10	185.15	186.25	181.40	183.10	167.07	359,025
2023-02-09	186.75	188.75	186.30	186.30	169.99	318,114
2023-02-08	187.90	188.50	184.70	184.70	168.53	428,330
2023-02-07	185.15	185.75	183.30	185.15	168.94	256,688
2023-02-06	187.55	188.60	184.25	185.50	169.26	283,931
2023-02-03	186.40	189.00	183.50	189.00	172.46	383,622
2023-02-02	179.70	189.20	179.60	188.35	171.86	568,976
2023-02-01	174.15	177.40	173.65	176.80	161.32	272,322
2023-01-31	172.40	174.70	171.85	173.90	158.68	472,465
2023-01-30	172.50	173.80	171.50	172.85	157.72	265,113
2023-01-27	172.45	173.15	171.10	173.00	157.86	275,260
2023-01-26	173.50	174.05	171.90	172.00	156.94	298,887
2023-01-25	172.55	172.80	169.75	171.85	156.81	235,997
2023-01-24	174.40	174.90	172.45	173.15	157.99	219,698
2023-01-23	171.50	174.10	170.35	173.55	158.36	246,416
2023-01-20	172.30	172.70	170.60	170.80	155.85	298,746
2023-01-19	174.60	175.30	171.55	172.00	156.94	438,915
2023-01-18	175.55	177.80	174.55	176.30	160.87	533,660
2023-01-17	172.40	172.85	168.95	171.25	156.26	316,814

← NewerPage 16 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.