Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	197.00	202.60	196.55	200.60	180.61	346,934
2022-02-08	194.20	195.30	192.30	194.80	175.38	265,535
2022-02-07	194.90	195.15	192.10	194.60	175.20	252,876
2022-02-04	198.50	198.65	192.60	193.15	173.90	342,385
2022-02-03	203.50	204.10	196.05	197.00	177.37	395,446
2022-02-02	203.40	206.90	202.30	204.90	184.48	414,522
2022-02-01	199.45	203.70	199.45	201.10	181.06	492,351
2022-01-31	196.90	198.35	194.05	197.45	177.77	409,168
2022-01-28	192.55	193.60	189.75	193.00	173.76	402,928
2022-01-27	188.95	194.95	187.65	193.80	174.48	433,070
2022-01-26	190.20	195.70	189.50	193.40	174.12	461,035
2022-01-25	193.00	194.30	188.80	188.80	169.98	483,322
2022-01-24	200.20	200.80	187.90	190.70	171.69	841,688
2022-01-21	203.60	203.60	201.10	203.20	182.95	387,001
2022-01-20	205.60	207.90	203.10	207.00	186.37	328,928
2022-01-19	199.00	206.00	199.00	205.40	184.93	409,134
2022-01-18	203.00	203.40	199.05	201.40	181.33	456,561
2022-01-17	200.20	204.80	197.25	204.40	184.03	254,607
2022-01-14	198.10	202.80	198.00	198.70	178.90	317,992
2022-01-13	201.80	205.10	199.90	201.70	181.60	350,122
2022-01-12	203.00	206.40	200.40	203.30	183.04	429,772
2022-01-11	202.30	203.00	198.55	200.70	180.70	413,123
2022-01-10	200.40	200.40	193.40	194.45	175.07	393,795
2022-01-07	203.10	203.10	197.20	200.10	180.16	549,525
2022-01-06	208.00	208.40	201.20	203.30	183.04	515,931
2022-01-05	216.40	217.20	211.90	212.60	191.41	317,309
2022-01-04	215.50	220.20	214.80	217.20	195.55	393,837
2022-01-03	215.70	216.90	212.20	213.50	192.22	203,337
2021-12-31	215.20	216.80	214.70	215.50	194.02	80,942
2021-12-30	215.20	217.30	215.00	215.70	194.20	142,280
2021-12-29	215.90	217.90	213.70	214.90	193.48	148,304
2021-12-28	215.00	219.10	215.00	216.40	194.83	211,899
2021-12-27	212.50	215.40	210.90	215.10	193.66	119,560
2021-12-24	213.00	213.30	211.10	212.50	191.32	58,640
2021-12-23	212.10	214.90	211.60	213.60	192.31	239,111
2021-12-22	207.00	211.90	207.00	211.60	190.51	351,801
2021-12-21	206.40	206.60	203.50	204.20	183.85	291,447
2021-12-20	200.90	204.10	200.00	204.10	183.76	264,769
2021-12-17	207.00	209.10	202.40	204.80	184.39	666,444
2021-12-16	209.10	211.00	204.80	207.70	187.00	563,742
2021-12-15	201.80	204.90	201.80	204.30	183.94	399,463
2021-12-14	205.20	207.30	200.00	201.20	181.15	299,070
2021-12-13	206.90	208.70	204.60	204.60	184.21	242,061
2021-12-10	206.30	208.10	205.10	206.00	185.47	271,834
2021-12-09	207.10	210.00	206.80	208.10	187.36	269,841
2021-12-08	207.50	209.30	204.60	205.60	185.11	292,220
2021-12-07	204.00	207.10	202.90	207.10	186.46	392,863
2021-12-06	202.40	204.00	199.15	200.20	180.25	348,908
2021-12-03	205.60	207.40	200.20	201.40	181.33	344,411
2021-12-02	204.40	207.50	201.20	204.40	184.03	446,807
2021-12-01	207.30	210.10	204.10	207.90	187.18	534,243
2021-11-30	198.35	205.70	197.05	204.10	183.76	812,586
2021-11-29	202.10	204.60	201.40	201.90	181.78	364,967
2021-11-26	198.60	203.90	196.20	200.20	180.25	588,570
2021-11-25	205.30	206.90	204.10	205.70	185.20	224,041
2021-11-24	205.50	206.40	199.70	203.40	183.13	325,564
2021-11-23	209.40	209.40	203.00	205.40	184.93	472,708
2021-11-22	216.50	217.00	211.40	211.40	190.33	332,774
2021-11-19	215.50	219.10	214.90	215.80	194.29	367,879
2021-11-18	214.70	216.10	214.30	215.20	193.75	228,000

← NewerPage 21 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.