Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	172.05	172.90	171.05	172.75	157.63	199,199
2023-01-13	168.10	171.95	167.60	170.90	155.94	256,418
2023-01-12	164.10	170.10	163.75	168.95	154.16	537,243
2023-01-11	161.80	164.45	159.30	163.55	149.23	566,354
2023-01-10	166.60	166.65	163.60	163.60	149.28	285,296
2023-01-09	165.95	167.65	165.55	166.80	152.20	392,565
2023-01-06	163.70	165.65	161.20	165.65	151.15	374,055
2023-01-05	163.00	164.85	162.35	163.70	149.37	341,973
2023-01-04	161.15	163.95	160.60	163.30	149.01	443,602
2023-01-03	158.45	162.25	158.20	159.65	145.67	371,433
2023-01-02	158.00	158.75	157.15	158.60	144.72	210,123
2022-12-30	158.10	158.10	155.90	155.95	142.30	281,342
2022-12-29	155.75	158.25	154.60	158.00	144.17	227,636
2022-12-28	156.10	156.85	155.30	155.55	141.93	242,914
2022-12-27	157.40	157.80	155.35	156.30	142.62	193,459
2022-12-23	156.70	157.35	154.95	155.60	141.98	275,401
2022-12-22	157.80	159.15	156.30	156.75	143.03	435,706
2022-12-21	157.60	157.70	155.70	157.50	143.71	729,833
2022-12-20	155.95	158.20	154.85	156.10	142.44	477,674
2022-12-19	159.35	159.95	157.50	157.50	143.71	424,768
2022-12-16	164.70	166.20	157.50	159.45	145.49	840,965
2022-12-15	171.20	171.45	165.05	165.15	150.69	561,690
2022-12-14	173.40	174.10	170.30	172.35	157.26	464,254
2022-12-13	173.40	177.80	170.95	174.70	159.41	514,984
2022-12-12	168.90	172.45	168.75	171.90	156.85	372,477
2022-12-09	169.15	173.10	168.55	171.95	156.90	420,064
2022-12-08	169.60	169.75	167.10	168.35	153.61	383,885
2022-12-07	170.00	171.05	168.95	169.60	154.75	444,687
2022-12-06	172.00	172.90	169.30	169.95	155.07	392,280
2022-12-05	176.65	176.65	172.70	173.40	158.22	255,279
2022-12-02	178.45	179.80	175.45	177.65	162.10	304,092
2022-12-01	174.40	179.50	174.10	178.60	162.97	415,542
2022-11-30	173.55	174.30	171.00	171.00	156.03	964,560
2022-11-29	178.95	178.95	172.50	172.75	157.63	283,481
2022-11-28	179.10	179.80	176.95	178.05	162.46	313,295
2022-11-25	179.40	180.20	178.75	179.90	164.15	166,721
2022-11-24	179.35	181.40	179.05	179.65	163.92	144,412
2022-11-23	179.70	179.70	177.15	179.35	163.65	264,728
2022-11-22	177.00	179.60	175.30	179.00	163.33	291,695
2022-11-21	176.50	178.90	175.50	177.80	162.24	283,172
2022-11-18	178.85	179.60	176.60	178.05	162.46	325,913
2022-11-17	180.20	180.90	177.45	178.65	163.01	282,511
2022-11-16	181.60	182.65	178.60	179.10	163.42	529,961
2022-11-15	181.80	183.15	180.30	181.85	165.93	439,501
2022-11-14	182.00	182.90	179.95	181.25	165.38	363,459
2022-11-11	177.00	183.10	176.00	181.90	165.98	751,474
2022-11-10	165.00	175.70	164.00	175.10	159.77	601,864
2022-11-09	165.30	166.65	163.70	165.50	151.01	327,096
2022-11-08	160.40	166.40	159.55	166.40	151.83	422,063
2022-11-07	159.00	161.35	158.10	160.80	146.72	422,216
2022-11-04	158.50	162.10	157.75	160.30	146.27	578,486
2022-11-03	159.40	160.25	157.30	158.40	144.53	470,145
2022-11-02	167.50	168.70	161.75	161.90	147.73	648,382
2022-11-01	167.40	171.55	166.55	167.45	152.79	467,638
2022-10-31	172.50	172.50	166.25	166.25	151.70	624,382
2022-10-28	169.40	172.50	168.75	172.05	156.99	536,065
2022-10-27	170.30	172.75	164.60	170.95	155.99	896,669
2022-10-26	171.90	175.40	171.85	174.05	158.81	615,867
2022-10-25	170.60	173.80	168.85	173.00	157.86	585,929
2022-10-24	166.15	169.95	165.85	169.35	154.53	475,581

← NewerPage 17 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.