Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 161.20 | 161.75 | 158.90 | 159.00 | 150.58 | 567,159 |
| 2025-02-24 | 165.30 | 166.20 | 161.00 | 163.10 | 154.46 | 444,453 |
| 2025-02-21 | 161.00 | 164.35 | 160.85 | 164.00 | 155.31 | 616,864 |
| 2025-02-20 | 162.00 | 162.25 | 158.05 | 159.90 | 151.43 | 591,097 |
| 2025-02-19 | 167.60 | 168.20 | 161.65 | 162.10 | 153.51 | 679,517 |
| 2025-02-18 | 176.70 | 177.35 | 164.15 | 166.50 | 157.68 | 1,108,977 |
| 2025-02-17 | 185.05 | 186.35 | 184.25 | 185.45 | 175.62 | 331,994 |
| 2025-02-14 | 184.55 | 186.65 | 183.95 | 185.25 | 175.43 | 487,459 |
| 2025-02-13 | 183.50 | 186.10 | 183.50 | 184.90 | 175.10 | 420,282 |
| 2025-02-12 | 179.90 | 182.95 | 179.55 | 182.20 | 172.55 | 604,359 |
| 2025-02-11 | 176.40 | 179.45 | 176.40 | 179.45 | 169.94 | 430,962 |
| 2025-02-10 | 174.95 | 177.00 | 174.60 | 176.75 | 167.38 | 309,565 |
| 2025-02-07 | 179.00 | 179.20 | 174.35 | 174.60 | 165.35 | 357,635 |
| 2025-02-06 | 178.55 | 179.95 | 177.50 | 178.50 | 169.04 | 367,754 |
| 2025-02-05 | 176.80 | 178.50 | 176.60 | 178.50 | 169.04 | 293,791 |
| 2025-02-04 | 174.50 | 177.70 | 173.95 | 177.35 | 167.95 | 349,281 |
| 2025-02-03 | 170.00 | 174.95 | 169.60 | 174.40 | 165.16 | 390,439 |
| 2025-01-31 | 175.40 | 177.70 | 174.45 | 175.95 | 166.63 | 556,112 |
| 2025-01-30 | 172.20 | 175.45 | 171.95 | 175.35 | 166.06 | 570,350 |
| 2025-01-29 | 170.80 | 172.55 | 170.40 | 172.35 | 163.22 | 550,236 |
| 2025-01-28 | 165.75 | 170.90 | 165.30 | 170.90 | 161.84 | 482,127 |
| 2025-01-27 | 163.80 | 165.80 | 162.15 | 164.75 | 156.02 | 599,306 |
| 2025-01-24 | 165.50 | 168.35 | 164.60 | 167.50 | 158.62 | 471,916 |
| 2025-01-23 | 162.50 | 164.15 | 162.20 | 164.10 | 155.41 | 432,302 |
| 2025-01-22 | 164.05 | 164.70 | 162.40 | 162.50 | 153.89 | 314,643 |
| 2025-01-21 | 161.60 | 163.65 | 161.30 | 163.40 | 154.74 | 339,442 |
| 2025-01-20 | 161.00 | 162.80 | 160.45 | 161.90 | 153.32 | 361,800 |
| 2025-01-17 | 160.25 | 161.55 | 159.70 | 160.30 | 151.81 | 506,230 |
| 2025-01-16 | 158.05 | 162.80 | 157.15 | 160.25 | 151.76 | 761,607 |
| 2025-01-15 | 155.90 | 158.85 | 155.40 | 157.15 | 148.82 | 501,585 |
| 2025-01-14 | 157.40 | 157.90 | 155.05 | 155.05 | 146.83 | 337,594 |
| 2025-01-13 | 156.30 | 156.70 | 154.40 | 156.05 | 147.78 | 263,235 |
| 2025-01-10 | 156.90 | 160.90 | 156.30 | 157.05 | 148.73 | 514,094 |
| 2025-01-09 | 157.00 | 158.35 | 156.50 | 156.95 | 148.63 | 247,201 |
| 2025-01-08 | 159.80 | 160.30 | 156.55 | 157.75 | 149.39 | 342,056 |
| 2025-01-07 | 159.25 | 161.80 | 158.70 | 160.40 | 151.90 | 420,470 |
| 2025-01-06 | 155.50 | 160.65 | 155.40 | 159.55 | 151.10 | 482,062 |
| 2025-01-03 | 156.60 | 156.85 | 154.85 | 155.00 | 146.79 | 239,978 |
| 2025-01-02 | 156.95 | 158.10 | 155.40 | 156.65 | 148.35 | 191,242 |
| 2024-12-31 | 154.95 | 158.15 | 154.75 | 158.15 | 149.77 | 145,469 |
| 2024-12-30 | 156.40 | 157.45 | 154.75 | 155.20 | 146.98 | 220,688 |
| 2024-12-27 | 156.90 | 158.25 | 155.75 | 157.05 | 148.73 | 320,565 |
| 2024-12-24 | 155.60 | 157.50 | 155.60 | 156.00 | 147.73 | 102,474 |
| 2024-12-23 | 154.50 | 156.45 | 154.30 | 155.45 | 147.21 | 269,864 |
| 2024-12-20 | 155.70 | 155.80 | 154.15 | 155.25 | 147.02 | 998,401 |
| 2024-12-19 | 151.45 | 157.50 | 150.95 | 156.55 | 148.26 | 669,703 |
| 2024-12-18 | 153.80 | 154.80 | 153.55 | 154.15 | 145.98 | 477,420 |
| 2024-12-17 | 153.00 | 154.15 | 152.65 | 153.65 | 145.51 | 501,291 |
| 2024-12-16 | 155.00 | 155.45 | 152.95 | 154.05 | 145.89 | 628,153 |
| 2024-12-13 | 156.60 | 157.70 | 155.55 | 156.00 | 147.73 | 624,709 |
| 2024-12-12 | 159.10 | 159.30 | 156.10 | 157.00 | 148.68 | 605,225 |
| 2024-12-11 | 159.15 | 159.75 | 158.30 | 159.35 | 150.91 | 477,627 |
| 2024-12-10 | 159.75 | 160.40 | 159.20 | 159.95 | 151.47 | 538,337 |
| 2024-12-09 | 158.40 | 160.50 | 158.30 | 160.05 | 151.57 | 584,078 |
| 2024-12-06 | 155.15 | 157.95 | 154.85 | 157.45 | 149.11 | 487,261 |
| 2024-12-05 | 152.95 | 155.35 | 152.95 | 155.00 | 146.79 | 447,111 |
| 2024-12-04 | 152.10 | 154.00 | 152.10 | 153.90 | 145.75 | 583,871 |
| 2024-12-03 | 151.60 | 153.50 | 150.90 | 152.10 | 144.04 | 435,371 |
| 2024-12-02 | 149.70 | 152.50 | 149.60 | 150.85 | 142.86 | 585,282 |
| 2024-11-29 | 151.40 | 152.50 | 150.15 | 151.90 | 143.85 | 448,895 |
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.