Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	165.10	166.05	162.50	164.45	150.05	464,077
2022-10-20	162.20	167.20	161.60	166.50	151.93	419,805
2022-10-19	165.20	166.15	162.30	162.90	148.64	410,765
2022-10-18	168.50	169.80	164.65	165.25	150.78	520,708
2022-10-17	162.80	166.95	161.05	165.80	151.29	369,875
2022-10-14	163.55	165.80	160.75	161.45	147.32	527,445
2022-10-13	159.35	161.80	153.00	161.80	147.64	561,174
2022-10-12	160.00	161.60	157.85	159.70	145.72	411,336
2022-10-11	161.50	161.85	158.45	160.55	146.50	436,190
2022-10-10	162.10	165.35	161.70	163.00	148.73	373,120
2022-10-07	169.00	169.75	163.05	164.00	149.64	500,631
2022-10-06	173.40	173.70	168.90	170.95	155.99	444,053
2022-10-05	172.75	175.75	171.80	172.90	157.76	296,960
2022-10-04	166.85	174.10	166.65	174.10	158.86	541,800
2022-10-03	163.15	165.20	159.25	164.85	150.42	428,428
2022-09-30	160.90	166.10	159.65	165.50	151.01	521,923
2022-09-29	161.75	161.75	156.40	159.65	145.67	431,961
2022-09-28	153.40	162.30	153.05	162.00	147.82	604,047
2022-09-27	155.35	158.75	155.20	155.95	142.30	420,369
2022-09-26	153.80	156.55	153.00	155.10	141.52	366,935
2022-09-23	158.00	158.20	152.30	154.95	141.39	470,473
2022-09-22	160.00	162.65	157.90	157.90	144.08	441,927
2022-09-21	160.50	163.55	159.75	163.55	149.23	321,993
2022-09-20	168.20	168.20	161.30	161.80	147.64	389,931
2022-09-19	165.20	168.45	163.90	168.05	153.34	240,237
2022-09-16	168.80	169.20	165.05	166.25	151.70	625,692
2022-09-15	178.00	178.40	171.20	171.20	156.21	386,705
2022-09-14	176.40	178.70	176.05	178.30	162.69	289,995
2022-09-13	183.60	184.70	178.15	178.15	162.56	315,959
2022-09-12	179.80	182.90	179.30	182.80	166.80	277,657
2022-09-09	175.65	180.10	175.65	179.40	163.70	258,781
2022-09-08	175.80	176.60	172.10	175.55	160.18	210,136
2022-09-07	173.65	175.70	173.15	174.30	159.04	181,305
2022-09-06	174.85	176.25	172.90	174.85	159.54	218,867
2022-09-05	171.40	175.60	170.30	174.75	159.45	235,852
2022-09-02	171.45	177.05	170.35	176.35	160.91	364,216
2022-09-01	170.95	172.25	169.15	170.15	155.26	371,309
2022-08-31	175.60	176.40	173.00	173.00	157.86	369,759
2022-08-30	175.00	178.05	174.10	175.10	159.77	162,934
2022-08-29	175.95	176.65	172.60	174.50	159.22	232,661
2022-08-26	183.25	184.40	177.25	178.40	162.78	296,884
2022-08-25	184.45	184.70	181.20	182.45	166.48	169,348
2022-08-24	179.40	182.60	178.70	182.40	166.43	171,068
2022-08-23	179.00	181.05	178.40	180.60	164.79	273,284
2022-08-22	185.40	185.60	180.05	180.85	165.02	278,651
2022-08-19	187.00	187.35	185.10	186.20	169.90	194,247
2022-08-18	186.05	187.75	185.40	187.30	170.90	219,455
2022-08-17	189.30	191.30	185.75	186.45	170.13	291,858
2022-08-16	189.80	190.10	187.65	188.25	171.77	203,389
2022-08-15	189.20	190.30	187.90	188.90	172.36	136,523
2022-08-12	189.90	191.10	188.05	188.05	171.59	219,533
2022-08-11	191.00	192.05	189.70	189.90	173.28	244,258
2022-08-10	186.20	191.25	184.65	190.10	173.46	309,442
2022-08-09	188.10	188.20	185.75	187.00	170.63	241,872
2022-08-08	190.00	191.10	187.90	188.35	171.86	190,029
2022-08-05	190.40	192.20	187.80	188.35	171.86	308,189
2022-08-04	190.00	193.60	189.55	190.65	173.96	351,904
2022-08-03	186.70	189.50	184.30	189.50	172.91	403,674
2022-08-02	185.20	186.40	182.70	185.50	169.26	279,981
2022-08-01	184.75	187.20	183.15	185.40	169.17	311,997

← NewerPage 18 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.