Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.220	76.700	74.240	74.680	74.680	195,754
2026-10-15	74.660	76.920	73.960	76.360	76.360	277,993
2026-10-14	74.020	74.580	73.300	74.380	74.380	288,645
2026-10-13	71.360	74.620	70.960	74.620	74.620	309,482
2026-10-12	71.500	72.480	70.500	70.780	70.780	361,605
2026-10-09	70.480	72.440	70.480	71.800	71.800	113,319
2026-10-08	71.000	72.120	69.960	69.960	69.960	281,941
2026-10-07	70.380	71.220	69.740	70.760	70.760	226,068
2026-10-06	68.800	70.040	68.690	70.040	70.040	194,319
2026-10-05	68.900	69.200	67.920	68.660	68.660	166,198
2026-10-02	71.600	71.640	69.000	69.000	69.000	188,595
2026-10-01	70.000	72.640	68.360	71.060	71.060	337,466
2026-09-30	70.660	70.660	66.660	70.220	70.220	410,406
2026-09-29	70.200	72.040	69.600	71.440	71.440	169,157
2026-09-28	73.000	73.700	70.480	70.940	70.940	237,922
2026-09-25	71.520	73.520	71.300	72.360	72.360	193,936
2026-09-24	73.700	74.640	71.560	71.560	71.560	212,720
2026-09-23	70.500	74.100	70.420	73.700	73.700	440,046
2026-09-22	69.800	71.040	69.100	70.100	70.100	233,408
2026-09-21	69.720	70.120	69.040	69.920	69.920	185,056
2026-09-18	69.140	70.100	68.460	69.720	69.720	407,438
2026-09-17	70.100	70.100	68.700	69.980	69.980	209,002
2026-09-16	69.500	70.200	68.080	70.200	70.200	194,210
2026-09-15	70.900	71.380	69.120	69.720	69.720	169,517
2026-09-14	70.040	72.800	70.040	71.580	71.580	325,479
2026-09-11	68.720	69.400	67.760	69.060	69.060	163,775
2026-09-10	69.260	70.160	68.280	69.040	69.040	179,943
2026-09-09	69.000	69.660	67.600	68.240	68.240	202,523
2026-09-08	70.000	70.280	68.200	69.000	69.000	182,539
2026-09-07	70.300	70.300	68.960	69.720	69.720	132,893
2026-09-04	71.300	71.440	69.980	70.440	70.440	150,168
2026-09-03	70.380	71.980	70.240	71.440	71.440	140,146
2026-09-02	72.200	72.200	69.900	70.280	70.280	185,721
2026-09-01	70.200	72.200	69.880	72.000	72.000	284,851
2026-08-31	70.000	70.020	68.680	69.700	69.700	253,008
2026-08-28	71.700	71.700	70.360	70.360	70.360	231,853
2026-08-27	70.800	71.540	70.260	71.500	71.500	170,232
2026-08-26	70.920	71.140	70.050	70.460	70.460	187,469
2026-08-25	71.500	71.700	69.560	71.000	71.000	179,299
2026-08-24	71.800	72.640	70.480	71.920	71.920	159,485
2026-08-21	69.940	72.360	69.080	71.740	71.740	426,107
2026-08-20	70.500	70.600	69.520	69.740	69.740	320,403
2026-08-19	68.880	71.260	68.500	70.680	70.680	179,734
2026-08-18	68.780	69.000	67.420	68.780	68.780	270,237
2026-08-17	70.560	71.760	68.620	68.620	68.620	244,683
2026-08-14	70.100	71.960	69.720	70.860	70.860	392,983
2026-08-13	69.240	69.860	68.380	69.100	69.100	240,429
2026-08-12	69.980	70.520	68.560	69.360	69.360	194,594
2026-08-11	69.820	70.740	69.140	70.560	70.560	307,101
2026-08-10	69.960	70.000	67.280	67.880	67.880	203,269
2026-08-07	68.800	70.000	67.920	70.000	70.000	433,198
2026-08-06	66.640	69.000	65.600	68.680	68.680	247,258
2026-08-05	67.460	69.000	66.600	66.940	66.940	257,249
2026-08-04	65.020	68.400	64.800	67.040	67.040	326,268
2026-08-03	66.400	68.840	63.760	64.960	64.960	506,836
2026-07-31	56.600	72.000	55.500	69.000	69.000	1,260,361
2026-07-30	62.000	62.480	60.520	60.980	60.980	297,269
2026-07-29	60.000	63.000	59.060	63.000	63.000	373,102
2026-07-28	57.440	60.000	56.800	60.000	60.000	344,906
2026-07-27	56.080	57.920	55.800	57.280	57.280	166,195

Page 1 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	4.5000 EUR
2025-05-26	4.2000 EUR
2024-05-28	3.8500 EUR
2023-04-21	3.8500 EUR
2022-04-26	3.3000 EUR
2021-04-27	2.4000 EUR
2020-07-02	2.4000 EUR
2019-05-13	1.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.