Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	188.80	188.95	180.80	183.75	165.44	388,263
2022-05-05	194.10	195.90	188.20	189.35	170.48	292,536
2022-05-04	195.00	195.00	190.35	190.55	171.56	239,480
2022-05-03	192.80	195.35	192.35	194.05	174.71	264,221
2022-05-02	194.20	194.60	187.25	191.35	172.28	288,096
2022-04-29	199.20	200.90	195.55	196.10	176.55	363,744
2022-04-28	192.05	196.10	191.85	196.10	176.55	419,224
2022-04-27	184.75	188.20	182.05	186.50	167.91	375,674
2022-04-26	189.60	191.30	184.80	185.35	166.88	425,142
2022-04-25	188.65	190.65	187.05	188.00	169.26	342,924
2022-04-22	192.10	194.20	190.40	192.10	172.95	325,837
2022-04-21	193.25	197.25	192.50	195.20	175.74	235,750
2022-04-20	188.80	192.70	188.65	192.15	173.00	316,060
2022-04-19	191.05	191.05	186.80	187.80	169.08	293,497
2022-04-14	189.80	193.35	189.55	191.15	172.10	353,247
2022-04-13	190.20	191.15	187.10	188.80	169.98	253,906
2022-04-12	187.35	192.00	186.20	189.95	171.02	359,310
2022-04-11	188.45	191.10	186.85	189.45	170.57	342,919
2022-04-08	193.25	194.25	189.45	189.70	170.79	425,523
2022-04-07	194.70	195.00	190.40	190.65	171.65	274,958
2022-04-06	199.15	201.20	190.40	192.90	173.67	433,482
2022-04-05	204.30	206.00	198.75	200.80	180.79	350,848
2022-04-04	201.30	206.50	199.80	205.40	184.93	284,781
2022-04-01	202.90	203.50	199.15	199.85	179.93	278,280
2022-03-31	203.50	204.70	201.20	202.50	182.32	497,849
2022-03-30	201.60	201.80	197.65	200.30	180.34	394,648
2022-03-29	196.55	202.80	195.75	201.30	181.24	384,466
2022-03-28	191.25	196.70	191.15	194.30	174.93	328,349
2022-03-25	189.70	194.05	189.00	192.20	173.04	343,987
2022-03-24	191.55	192.65	189.65	189.70	170.79	289,029
2022-03-23	194.95	195.80	190.55	191.25	172.19	232,043
2022-03-22	193.85	195.25	191.00	193.50	174.21	292,179
2022-03-21	192.70	195.15	191.35	193.80	174.48	283,677
2022-03-18	191.35	195.15	188.05	195.15	175.70	924,490
2022-03-17	188.65	194.20	187.60	190.85	171.83	558,616
2022-03-16	182.50	189.60	182.25	187.90	169.17	469,053
2022-03-15	177.00	181.05	174.95	179.45	161.56	306,618
2022-03-14	176.15	180.55	174.75	178.30	160.53	325,932
2022-03-11	174.80	179.55	171.70	175.00	157.56	389,210
2022-03-10	177.00	178.90	174.05	174.75	157.33	333,388
2022-03-09	171.90	179.70	168.80	179.35	161.47	639,077
2022-03-08	167.65	175.20	165.20	166.55	149.95	662,922
2022-03-07	166.00	176.55	164.20	170.70	153.69	659,421
2022-03-04	181.75	184.00	171.25	171.25	154.18	916,087
2022-03-03	183.00	187.85	183.00	183.90	165.57	325,850
2022-03-02	181.80	187.40	180.15	184.50	166.11	621,922
2022-03-01	186.70	188.05	179.60	182.50	164.31	475,787
2022-02-28	184.50	190.40	184.00	188.30	169.53	627,753
2022-02-25	184.60	190.60	184.15	189.15	170.30	493,438
2022-02-24	177.05	185.25	176.90	182.50	164.31	698,245
2022-02-23	185.40	189.50	184.60	185.75	167.24	407,621
2022-02-22	177.00	187.00	176.00	184.95	166.52	373,244
2022-02-21	187.25	189.20	180.45	182.20	164.04	414,082
2022-02-18	185.00	187.40	183.35	185.95	167.42	470,383
2022-02-17	183.00	188.60	183.00	185.70	167.19	481,029
2022-02-16	188.55	189.30	176.55	183.00	164.76	866,211
2022-02-15	188.80	196.20	185.15	186.75	168.14	697,273
2022-02-14	190.00	193.40	189.00	193.10	173.85	464,317
2022-02-11	195.85	200.80	195.65	197.10	177.46	283,853
2022-02-10	201.90	202.20	196.60	199.35	179.48	281,386

← NewerPage 20 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.