Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	179.00	185.80	178.70	185.35	169.13	701,803
2022-07-28	168.60	171.30	167.65	170.70	155.76	394,743
2022-07-27	169.40	171.15	167.65	167.80	153.11	334,911
2022-07-26	169.20	171.20	167.95	169.50	154.66	227,603
2022-07-25	170.20	170.80	168.60	169.80	154.94	241,115
2022-07-22	170.40	172.85	169.90	171.10	156.12	278,755
2022-07-21	166.30	171.05	166.20	171.00	156.03	345,017
2022-07-20	167.00	169.65	166.45	167.05	152.43	366,370
2022-07-19	165.00	167.65	163.05	167.50	152.84	262,943
2022-07-18	165.40	168.00	165.00	165.40	150.92	284,896
2022-07-15	160.60	165.75	159.60	165.15	150.69	310,945
2022-07-14	162.70	163.55	158.05	159.90	145.90	297,847
2022-07-13	163.90	164.80	160.60	162.75	148.50	319,032
2022-07-12	164.85	165.75	162.35	164.55	150.15	318,503
2022-07-11	164.00	166.55	163.40	166.20	151.65	256,873
2022-07-08	163.40	167.55	163.40	167.50	152.84	292,477
2022-07-07	160.40	164.25	160.40	164.10	149.74	348,347
2022-07-06	157.20	160.05	157.00	159.10	145.17	362,784
2022-07-05	159.55	160.40	153.80	155.40	141.80	414,077
2022-07-04	162.75	163.40	155.25	157.30	143.53	475,715
2022-07-01	161.85	164.75	158.85	161.75	147.59	597,134
2022-06-30	166.50	168.10	162.75	163.45	149.14	729,097
2022-06-29	172.70	175.35	168.75	169.00	154.21	502,045
2022-06-28	181.80	182.80	174.70	174.70	159.41	559,626
2022-06-27	179.00	183.25	178.65	181.00	165.16	405,436
2022-06-24	175.60	179.95	175.10	178.35	162.74	441,822
2022-06-23	174.10	176.50	173.00	174.55	159.27	464,764
2022-06-22	169.55	175.95	168.25	174.90	159.59	385,547
2022-06-21	169.00	173.70	169.00	171.45	156.44	374,735
2022-06-20	169.45	172.60	167.85	168.40	153.66	342,086
2022-06-17	166.05	170.20	165.45	168.50	153.75	626,165
2022-06-16	168.95	170.00	164.20	166.00	151.47	372,884
2022-06-15	168.10	171.15	167.80	169.40	154.57	517,610
2022-06-14	171.05	172.30	165.75	165.75	151.24	503,685
2022-06-13	168.20	169.70	166.40	169.35	154.53	434,647
2022-06-10	176.00	176.20	169.05	169.85	154.98	541,209
2022-06-09	177.45	178.10	175.40	176.45	161.00	486,709
2022-06-08	180.45	181.40	177.30	178.50	162.87	282,720
2022-06-07	181.15	181.50	179.05	180.25	164.47	274,213
2022-06-06	180.00	184.10	179.65	182.25	166.30	248,231
2022-06-03	180.50	181.05	178.60	179.95	164.20	198,781
2022-06-02	176.75	179.80	174.95	178.80	163.15	240,570
2022-06-01	178.75	180.00	175.65	176.10	160.68	306,709
2022-05-31	185.50	185.50	180.50	180.50	162.51	782,729
2022-05-30	187.60	189.90	184.90	186.40	167.82	303,340
2022-05-27	186.15	187.50	184.55	186.60	168.00	248,935
2022-05-26	182.60	184.60	180.90	184.35	165.98	239,923
2022-05-25	184.10	184.80	179.10	182.45	164.27	224,310
2022-05-24	182.20	185.35	181.65	181.65	163.55	283,349
2022-05-23	184.05	184.05	180.55	184.00	165.66	277,881
2022-05-20	179.00	182.35	177.95	180.75	162.73	296,366
2022-05-19	178.75	179.55	174.15	178.35	160.57	399,420
2022-05-18	187.50	188.55	181.90	181.90	163.77	220,255
2022-05-17	186.70	189.90	185.55	187.60	168.90	301,233
2022-05-16	183.80	186.00	180.85	184.95	166.52	293,179
2022-05-13	181.45	185.25	180.80	184.25	165.89	238,890
2022-05-12	175.00	181.25	174.05	180.45	162.46	363,027
2022-05-11	178.00	180.65	176.05	179.70	161.79	380,151
2022-05-10	180.70	181.20	176.60	176.70	159.09	338,523
2022-05-09	181.40	183.30	177.50	177.75	160.03	330,257

← NewerPage 19 of 22 · 1,281 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.