Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 86.660 | 88.020 | 83.720 | 85.040 | 73.380 | 441,358 |
| 2024-03-15 | 85.400 | 87.620 | 84.640 | 87.160 | 75.209 | 829,745 |
| 2024-03-14 | 84.300 | 87.960 | 84.300 | 86.480 | 74.622 | 429,338 |
| 2024-03-13 | 85.600 | 87.000 | 83.120 | 84.800 | 73.172 | 506,689 |
| 2024-03-12 | 84.000 | 89.440 | 80.800 | 84.560 | 72.965 | 830,211 |
| 2024-03-11 | 85.460 | 86.600 | 80.760 | 85.000 | 73.345 | 729,237 |
| 2024-03-08 | 87.580 | 90.900 | 86.000 | 86.000 | 74.208 | 899,842 |
| 2024-03-07 | 99.880 | 99.880 | 82.420 | 85.980 | 74.191 | 1,997,769 |
| 2024-03-06 | 113.10 | 114.40 | 109.05 | 111.85 | 96.513 | 295,206 |
| 2024-03-05 | 109.90 | 113.85 | 108.60 | 113.15 | 97.635 | 311,978 |
| 2024-03-04 | 110.90 | 114.65 | 109.55 | 111.35 | 96.082 | 298,839 |
| 2024-03-01 | 115.15 | 117.15 | 107.55 | 111.00 | 95.780 | 487,916 |
| 2024-02-29 | 114.80 | 119.60 | 112.55 | 114.55 | 98.843 | 788,190 |
| 2024-02-28 | 133.80 | 135.35 | 94.280 | 114.45 | 98.757 | 1,367,720 |
| 2024-02-27 | 130.85 | 133.40 | 129.95 | 133.30 | 115.02 | 172,914 |
| 2024-02-26 | 133.20 | 133.40 | 129.90 | 130.85 | 112.91 | 140,054 |
| 2024-02-23 | 133.55 | 134.35 | 131.15 | 132.75 | 114.55 | 133,643 |
| 2024-02-22 | 134.40 | 135.60 | 133.00 | 133.35 | 115.07 | 120,360 |
| 2024-02-21 | 134.60 | 135.60 | 133.35 | 133.35 | 115.07 | 105,958 |
| 2024-02-20 | 134.65 | 135.00 | 132.70 | 133.90 | 115.54 | 148,240 |
| 2024-02-19 | 135.10 | 135.55 | 134.10 | 134.75 | 116.27 | 121,734 |
| 2024-02-16 | 137.75 | 140.95 | 134.85 | 135.30 | 116.75 | 235,538 |
| 2024-02-15 | 136.10 | 136.40 | 134.35 | 136.15 | 117.48 | 144,216 |
| 2024-02-14 | 135.05 | 137.25 | 134.65 | 134.75 | 116.27 | 199,050 |
| 2024-02-13 | 139.00 | 139.25 | 133.85 | 135.35 | 116.79 | 191,725 |
| 2024-02-12 | 139.00 | 141.25 | 138.55 | 139.60 | 120.46 | 91,656 |
| 2024-02-09 | 140.40 | 140.40 | 138.20 | 138.45 | 119.47 | 144,307 |
| 2024-02-08 | 140.60 | 142.70 | 140.60 | 140.80 | 121.49 | 116,245 |
| 2024-02-07 | 144.50 | 144.75 | 140.35 | 140.35 | 121.11 | 131,776 |
| 2024-02-06 | 142.80 | 145.65 | 142.45 | 144.15 | 124.38 | 117,954 |
| 2024-02-05 | 142.05 | 144.10 | 142.05 | 142.15 | 122.66 | 105,041 |
| 2024-02-02 | 141.90 | 144.10 | 141.25 | 141.50 | 122.10 | 166,797 |
| 2024-02-01 | 144.40 | 144.40 | 139.30 | 140.10 | 120.89 | 211,090 |
| 2024-01-31 | 149.65 | 149.65 | 145.45 | 145.65 | 125.68 | 184,499 |
| 2024-01-30 | 148.20 | 150.05 | 147.10 | 148.65 | 128.27 | 125,008 |
| 2024-01-29 | 148.00 | 148.40 | 145.35 | 147.75 | 127.49 | 129,920 |
| 2024-01-26 | 144.40 | 148.80 | 143.75 | 148.50 | 128.14 | 213,113 |
| 2024-01-25 | 152.05 | 152.40 | 142.95 | 143.75 | 124.04 | 320,979 |
| 2024-01-24 | 150.80 | 153.80 | 150.10 | 153.20 | 132.19 | 258,105 |
| 2024-01-23 | 144.85 | 150.40 | 144.85 | 149.55 | 129.04 | 295,244 |
| 2024-01-22 | 145.00 | 145.85 | 141.15 | 144.60 | 124.77 | 294,064 |
| 2024-01-19 | 136.75 | 143.25 | 136.65 | 143.25 | 123.61 | 355,354 |
| 2024-01-18 | 129.70 | 132.85 | 128.90 | 131.90 | 113.81 | 170,021 |
| 2024-01-17 | 130.55 | 131.85 | 127.75 | 128.50 | 110.88 | 185,633 |
| 2024-01-16 | 135.00 | 135.15 | 131.55 | 132.00 | 113.90 | 149,141 |
| 2024-01-15 | 139.45 | 140.45 | 135.55 | 135.90 | 117.27 | 212,229 |
| 2024-01-12 | 134.35 | 139.75 | 134.35 | 139.55 | 120.42 | 254,922 |
| 2024-01-11 | 132.65 | 137.45 | 131.30 | 133.10 | 114.85 | 289,310 |
| 2024-01-10 | 130.00 | 130.40 | 128.00 | 128.00 | 110.45 | 152,137 |
| 2024-01-09 | 133.30 | 133.70 | 125.35 | 129.95 | 112.13 | 213,297 |
| 2024-01-08 | 129.85 | 132.55 | 127.90 | 132.25 | 114.12 | 121,736 |
| 2024-01-05 | 129.65 | 130.90 | 127.35 | 130.05 | 112.22 | 117,741 |
| 2024-01-04 | 128.25 | 130.25 | 128.00 | 130.25 | 112.39 | 105,540 |
| 2024-01-03 | 133.10 | 133.40 | 126.35 | 128.30 | 110.71 | 197,043 |
| 2024-01-02 | 132.35 | 134.25 | 131.00 | 133.30 | 115.02 | 111,215 |
| 2023-12-29 | 134.00 | 134.80 | 126.45 | 132.05 | 113.94 | 215,742 |
| 2023-12-28 | 133.75 | 134.30 | 132.45 | 134.10 | 115.71 | 119,870 |
| 2023-12-27 | 133.55 | 135.25 | 132.80 | 133.10 | 114.85 | 137,723 |
| 2023-12-22 | 135.60 | 136.20 | 131.90 | 133.35 | 115.07 | 148,958 |
| 2023-12-21 | 129.80 | 136.75 | 129.50 | 136.05 | 117.40 | 245,939 |
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.