Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	98.840	101.85	98.840	100.45	89.859	182,181
2024-09-04	97.460	99.380	97.280	98.800	88.383	204,320
2024-09-03	96.500	99.260	95.960	98.460	88.079	226,972
2024-09-02	98.600	98.700	93.120	95.860	85.753	288,623
2024-08-30	100.10	101.30	98.860	98.860	88.437	279,496
2024-08-29	102.80	103.10	98.500	98.500	88.115	465,413
2024-08-28	106.60	106.90	104.75	105.35	94.243	116,535
2024-08-27	105.50	107.40	105.50	106.75	95.495	95,092
2024-08-26	105.60	105.85	103.65	105.55	94.422	75,199
2024-08-23	104.25	106.30	104.10	105.55	94.422	85,487
2024-08-22	102.90	104.80	102.90	104.80	93.751	82,964
2024-08-21	103.75	105.05	102.65	102.90	92.051	92,700
2024-08-20	105.90	106.75	103.65	103.80	92.856	92,854
2024-08-19	104.60	106.60	104.35	106.10	94.914	133,606
2024-08-16	104.55	105.50	103.90	104.50	93.482	132,552
2024-08-15	102.75	105.00	102.35	104.15	93.169	107,246
2024-08-14	105.00	105.55	102.25	102.50	91.693	154,650
2024-08-13	101.80	103.10	101.05	103.10	92.230	97,425
2024-08-12	102.50	103.60	100.95	101.45	90.754	92,195
2024-08-09	101.20	103.75	101.20	101.55	90.843	122,168
2024-08-08	103.40	103.40	98.800	100.50	89.904	256,277
2024-08-07	102.00	106.15	101.30	105.20	94.108	168,627
2024-08-06	104.90	105.60	99.820	101.50	90.799	220,301
2024-08-05	106.75	107.30	100.25	104.55	93.527	372,673
2024-08-02	114.00	114.00	109.80	110.55	98.894	279,406
2024-08-01	118.60	119.75	114.10	115.70	103.50	296,606
2024-07-31	111.10	120.90	111.10	119.20	106.63	740,070
2024-07-30	106.60	108.95	106.60	108.00	96.613	162,667
2024-07-29	106.70	107.75	105.70	106.20	95.003	146,188
2024-07-26	102.40	105.85	102.40	105.85	94.690	239,418
2024-07-25	101.60	102.60	99.840	102.60	91.783	151,823
2024-07-24	103.40	104.70	102.90	103.55	92.632	120,436
2024-07-23	105.90	106.50	104.15	104.15	93.169	198,695
2024-07-22	104.60	107.35	104.60	106.05	94.869	119,964
2024-07-19	105.80	106.35	103.90	104.30	93.303	184,490
2024-07-18	104.95	109.75	101.60	107.05	95.763	350,329
2024-07-17	111.20	112.35	98.160	103.90	92.946	497,537
2024-07-16	111.45	112.80	109.95	112.35	100.50	136,281
2024-07-15	112.05	112.70	111.00	112.65	100.77	143,506
2024-07-12	112.30	112.60	110.25	112.05	100.24	145,169
2024-07-11	108.50	112.25	107.35	110.85	99.163	253,020
2024-07-10	106.25	109.45	105.85	108.10	96.703	189,948
2024-07-09	108.10	108.75	105.15	105.70	94.556	177,497
2024-07-08	111.05	111.25	107.30	108.20	96.792	289,283
2024-07-05	113.05	115.55	112.80	113.00	101.09	252,147
2024-07-04	112.80	113.75	112.15	113.50	101.53	200,164
2024-07-03	107.25	113.05	106.90	112.80	100.91	349,807
2024-07-02	105.50	108.45	104.85	107.05	95.763	452,493
2024-07-01	102.20	105.10	100.75	102.80	91.961	285,137
2024-06-28	101.85	102.10	97.540	98.340	87.972	224,609
2024-06-27	102.00	104.40	98.600	101.40	90.709	377,760
2024-06-26	99.000	100.70	98.320	100.70	90.083	217,760
2024-06-25	99.140	99.800	97.520	98.680	88.276	179,905
2024-06-24	100.15	102.05	99.540	100.10	89.546	243,350
2024-06-21	102.40	102.40	100.45	100.70	90.083	383,555
2024-06-20	101.60	103.60	101.50	102.70	91.872	163,498
2024-06-19	100.75	102.30	99.900	101.30	90.620	200,199
2024-06-18	97.780	100.40	97.780	100.10	89.546	203,917
2024-06-17	93.160	97.260	93.000	96.740	86.540	237,052
2024-06-14	97.400	98.520	91.900	93.300	83.463	390,509

← NewerPage 10 of 22 · 1,281 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.