Teleperformance SE historical data
| 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 |
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.