Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	129.50	131.65	129.35	130.85	112.91	174,598
2023-12-19	125.05	129.00	125.05	129.00	111.31	245,592
2023-12-18	122.15	127.10	121.50	124.60	107.52	208,024
2023-12-15	122.75	123.65	121.20	122.65	105.83	534,727
2023-12-14	118.00	123.30	118.00	121.90	105.19	285,762
2023-12-13	117.40	119.15	116.25	116.35	100.40	211,162
2023-12-12	118.40	120.50	117.55	117.60	101.47	200,772
2023-12-11	117.50	118.05	115.85	117.80	101.65	264,747
2023-12-08	118.20	120.50	117.70	118.05	101.86	326,348
2023-12-07	120.40	120.40	115.35	117.90	101.73	347,985
2023-12-06	123.50	123.70	120.95	121.00	104.41	241,249
2023-12-05	123.65	124.45	122.75	123.15	106.26	227,746
2023-12-04	128.10	129.25	123.70	123.70	106.74	251,439
2023-12-01	129.50	130.15	126.35	128.00	110.45	130,990
2023-11-30	130.20	130.70	127.90	128.55	110.92	463,413
2023-11-29	129.20	131.05	129.20	130.30	112.43	116,035
2023-11-28	130.15	130.50	127.75	128.95	111.27	122,360
2023-11-27	130.80	131.35	130.00	130.00	112.17	102,946
2023-11-24	130.15	131.70	129.90	130.85	112.91	83,072
2023-11-23	130.85	131.20	128.65	130.05	112.22	109,022
2023-11-22	131.70	133.15	129.55	131.45	113.43	124,332
2023-11-21	134.70	135.70	132.10	132.30	114.16	110,506
2023-11-20	134.90	136.20	134.05	134.70	116.23	109,462
2023-11-17	133.50	138.05	133.50	135.10	116.58	286,451
2023-11-16	134.00	135.85	132.55	133.50	115.19	160,042
2023-11-15	132.30	136.90	131.90	134.25	115.84	260,857
2023-11-14	125.40	133.65	125.10	131.95	113.86	270,713
2023-11-13	126.40	127.90	124.65	125.90	108.64	186,088
2023-11-10	126.10	127.70	123.30	125.45	108.25	230,658
2023-11-09	127.40	128.00	125.05	128.00	110.45	267,784
2023-11-08	126.10	129.35	125.65	126.95	109.54	396,107
2023-11-07	113.00	124.50	113.00	124.30	107.26	437,019
2023-11-06	124.10	124.60	119.75	119.85	103.42	260,056
2023-11-03	118.00	125.40	117.75	123.75	106.78	335,891
2023-11-02	112.75	118.15	112.35	117.05	101.00	233,488
2023-11-01	109.05	112.00	107.75	111.15	95.909	270,036
2023-10-31	106.40	108.30	105.60	108.15	93.321	309,806
2023-10-30	103.40	107.25	103.40	105.50	91.034	277,952
2023-10-27	99.100	103.00	97.480	102.45	88.402	367,576
2023-10-26	105.50	106.10	96.620	99.100	85.512	859,611
2023-10-25	114.20	114.45	108.50	108.70	93.795	254,764
2023-10-24	114.30	117.00	114.20	114.45	98.757	203,154
2023-10-23	118.05	118.90	113.20	113.40	97.851	228,406
2023-10-20	118.10	119.30	116.45	118.20	101.99	227,059
2023-10-19	116.80	119.20	116.70	118.85	102.55	174,267
2023-10-18	118.20	119.25	116.90	118.20	101.99	158,860
2023-10-17	118.20	119.80	117.00	118.55	102.29	175,851
2023-10-16	116.75	119.10	116.75	118.75	102.47	128,580
2023-10-13	118.35	119.25	117.00	117.40	101.30	273,929
2023-10-12	120.00	120.75	118.50	119.10	102.77	145,472
2023-10-11	120.45	121.00	118.75	119.35	102.99	174,954
2023-10-10	118.05	121.50	118.05	121.30	104.67	135,830
2023-10-09	117.05	117.85	116.05	117.10	101.04	178,222
2023-10-06	114.60	117.60	113.75	117.60	101.47	228,338
2023-10-05	115.90	116.60	114.45	114.80	99.059	251,821
2023-10-04	113.70	115.95	113.30	114.45	98.757	217,850
2023-10-03	116.25	116.45	111.85	114.00	98.369	224,523
2023-10-02	116.35	117.85	115.05	116.75	100.74	276,152
2023-09-29	116.90	121.90	116.45	119.40	103.03	353,554
2023-09-28	113.00	115.40	112.05	115.40	99.577	356,726

← NewerPage 13 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.