Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	99.900	100.25	97.620	97.880	87.560	241,278
2024-06-12	99.780	101.80	98.840	100.25	89.680	160,425
2024-06-11	102.75	103.35	98.300	99.320	88.848	254,647
2024-06-10	102.40	103.15	101.20	102.55	91.738	190,149
2024-06-07	103.80	105.10	102.35	104.60	93.572	195,453
2024-06-06	102.75	104.40	102.15	103.65	92.722	243,769
2024-06-05	105.25	105.70	102.30	102.80	91.961	225,364
2024-06-04	106.35	107.55	104.20	105.00	93.930	199,385
2024-06-03	105.00	107.40	105.00	106.75	95.495	174,512
2024-05-31	103.50	104.40	101.35	104.40	93.393	590,796
2024-05-30	101.15	102.80	100.10	102.80	91.961	224,656
2024-05-29	104.00	104.45	101.90	101.90	91.156	172,510
2024-05-28	104.40	105.80	102.10	104.30	93.303	281,068
2024-05-27	106.50	109.20	106.40	108.70	93.795	153,551
2024-05-24	103.60	107.75	103.20	106.55	91.940	180,962
2024-05-23	107.30	107.90	104.10	104.10	89.826	180,009
2024-05-22	107.40	107.80	106.45	107.15	92.458	171,002
2024-05-21	109.20	111.15	106.35	107.40	92.674	211,492
2024-05-20	106.00	110.05	106.00	109.80	94.745	159,983
2024-05-17	109.20	109.50	105.65	106.60	91.983	226,815
2024-05-16	109.85	112.00	108.00	109.65	94.615	254,843
2024-05-15	105.95	110.70	105.95	109.60	94.572	295,623
2024-05-14	106.00	108.00	103.60	105.95	91.422	306,327
2024-05-13	102.55	108.05	102.00	106.55	91.940	402,583
2024-05-10	99.600	103.00	99.400	102.60	88.532	209,619
2024-05-09	99.200	100.35	98.640	98.840	85.287	166,362
2024-05-08	99.520	100.45	98.920	99.480	85.840	191,260
2024-05-07	100.70	104.15	98.040	99.540	85.891	319,979
2024-05-06	95.700	101.55	95.160	99.580	85.926	335,404
2024-05-03	97.400	99.100	94.860	94.860	81.853	259,706
2024-05-02	96.000	101.95	91.900	97.320	83.976	768,884
2024-04-30	89.500	91.300	84.260	85.480	73.759	401,914
2024-04-29	89.240	90.640	89.000	89.500	77.228	279,338
2024-04-26	88.100	90.400	87.980	88.600	76.451	245,487
2024-04-25	89.100	89.420	86.800	87.580	75.571	369,219
2024-04-24	90.800	91.260	89.840	90.000	77.659	188,373
2024-04-23	91.000	91.080	89.100	90.520	78.108	232,302
2024-04-22	88.400	91.140	88.000	90.320	77.936	164,969
2024-04-19	86.600	88.100	86.000	87.520	75.519	204,159
2024-04-18	86.520	87.380	86.000	87.080	75.140	212,361
2024-04-17	87.860	87.960	86.120	86.420	74.570	226,689
2024-04-16	87.360	89.140	86.960	88.820	76.641	219,249
2024-04-15	89.200	90.020	88.160	88.160	76.072	198,112
2024-04-12	91.700	92.440	89.220	89.500	77.228	191,783
2024-04-11	90.800	92.780	89.860	90.460	78.056	289,152
2024-04-10	94.920	96.560	91.080	92.060	79.437	317,787
2024-04-09	93.680	96.460	93.500	95.200	82.146	281,369
2024-04-08	90.680	93.700	90.140	93.540	80.714	246,974
2024-04-05	87.560	91.400	87.460	91.220	78.712	241,596
2024-04-04	89.340	89.600	87.320	89.100	76.883	206,136
2024-04-03	88.780	90.460	88.300	89.600	77.314	200,312
2024-04-02	89.400	90.000	88.300	89.800	77.487	505,521
2024-03-28	91.020	91.140	89.680	90.080	77.728	259,955
2024-03-27	90.200	92.140	90.000	90.680	78.246	218,188
2024-03-26	89.800	90.760	89.040	90.760	78.315	215,586
2024-03-25	91.200	91.480	90.100	90.180	77.815	195,430
2024-03-22	88.480	91.820	88.340	91.200	78.695	307,058
2024-03-21	88.000	89.420	86.760	88.440	76.313	380,513
2024-03-20	83.800	86.300	82.460	86.300	74.467	280,990
2024-03-19	84.600	85.720	83.260	84.040	72.517	411,064

← NewerPage 11 of 22 · 1,284 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.