Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 126.15 | 126.30 | 122.20 | 123.35 | 119.51 | 331,239 |
| 2025-11-06 | 127.60 | 129.70 | 124.25 | 124.75 | 120.86 | 349,357 |
| 2025-11-05 | 126.30 | 130.15 | 126.05 | 128.30 | 124.30 | 329,155 |
| 2025-11-04 | 128.95 | 128.95 | 126.60 | 127.95 | 123.96 | 343,304 |
| 2025-11-03 | 133.30 | 133.85 | 128.75 | 129.70 | 125.66 | 464,027 |
| 2025-10-31 | 129.75 | 134.15 | 129.65 | 133.50 | 129.34 | 585,190 |
| 2025-10-30 | 132.80 | 134.25 | 129.70 | 130.50 | 126.43 | 352,711 |
| 2025-10-29 | 129.50 | 135.55 | 129.15 | 132.60 | 128.47 | 526,543 |
| 2025-10-28 | 138.70 | 140.40 | 129.50 | 130.05 | 126.00 | 924,197 |
| 2025-10-27 | 128.60 | 129.95 | 127.25 | 128.15 | 124.16 | 526,124 |
| 2025-10-24 | 128.15 | 129.45 | 126.85 | 127.10 | 123.14 | 293,301 |
| 2025-10-23 | 128.60 | 129.60 | 126.30 | 126.50 | 122.56 | 373,090 |
| 2025-10-22 | 129.50 | 129.80 | 127.25 | 128.95 | 124.93 | 295,021 |
| 2025-10-21 | 123.90 | 130.50 | 123.55 | 130.05 | 126.00 | 525,070 |
| 2025-10-20 | 122.95 | 123.55 | 121.35 | 123.40 | 119.55 | 230,183 |
← NewerPage 5 of 5 · 255 trading days
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.