Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	114.50	117.25	114.00	114.20	98.541	286,616
2023-09-26	118.65	119.75	117.65	117.70	101.56	146,804
2023-09-25	120.20	121.45	118.75	119.90	103.46	114,592
2023-09-22	119.80	121.20	118.70	121.15	104.54	296,712
2023-09-21	121.00	121.50	119.85	120.35	103.85	211,165
2023-09-20	121.75	123.15	121.60	122.45	105.66	137,408
2023-09-19	120.20	122.65	120.15	121.15	104.54	180,477
2023-09-18	124.45	124.65	120.50	120.80	104.24	204,681
2023-09-15	126.60	128.05	124.85	125.00	107.86	409,338
2023-09-14	126.25	126.25	123.60	126.05	108.77	207,115
2023-09-13	125.10	125.75	123.15	124.95	107.82	151,532
2023-09-12	126.35	127.35	125.25	125.95	108.68	134,005
2023-09-11	127.40	128.30	126.00	126.50	109.15	158,323
2023-09-08	125.90	127.20	125.10	126.80	109.41	177,374
2023-09-07	125.85	127.20	124.30	125.40	108.21	266,107
2023-09-06	128.20	129.40	126.10	128.40	110.79	195,774
2023-09-05	131.40	131.90	128.75	129.00	111.31	151,599
2023-09-04	130.25	132.80	130.25	131.90	113.81	213,683
2023-09-01	127.15	129.45	127.05	129.20	111.48	211,318
2023-08-31	126.00	129.70	125.55	127.85	110.32	437,028
2023-08-30	124.50	125.45	123.05	125.20	108.03	225,872
2023-08-29	125.80	126.75	123.70	124.45	107.39	241,701
2023-08-28	119.80	125.25	119.80	124.65	107.56	217,943
2023-08-25	117.85	120.10	117.60	118.60	102.34	184,731
2023-08-24	119.55	120.65	118.30	118.30	102.08	299,910
2023-08-23	115.65	120.40	115.65	118.30	102.08	197,173
2023-08-22	116.50	116.75	114.80	115.15	99.361	208,620
2023-08-21	115.15	116.35	114.80	115.00	99.231	212,280
2023-08-18	114.10	116.40	113.75	115.60	99.749	270,169
2023-08-17	115.00	116.60	114.45	114.95	99.188	224,355
2023-08-16	116.15	117.45	115.75	115.95	100.05	261,000
2023-08-15	119.65	120.45	117.45	117.50	101.39	208,985
2023-08-14	118.00	122.75	117.70	120.35	103.85	221,735
2023-08-11	123.00	125.60	119.95	119.95	103.50	334,732
2023-08-10	124.10	126.15	123.30	125.15	107.99	246,107
2023-08-09	127.05	128.05	124.30	124.30	107.26	267,554
2023-08-08	124.75	126.60	124.40	125.30	108.12	255,054
2023-08-07	125.35	126.85	124.65	125.55	108.33	273,132
2023-08-04	128.40	128.85	125.95	128.60	110.97	191,423
2023-08-03	127.85	131.20	126.80	128.45	110.84	487,322
2023-08-02	126.70	127.50	125.15	125.40	108.21	343,252
2023-08-01	128.00	129.45	125.00	128.35	110.75	459,653
2023-07-31	135.60	136.40	131.25	131.75	113.68	435,435
2023-07-28	130.00	138.65	129.00	135.60	117.01	644,324
2023-07-27	143.55	145.00	131.00	131.40	113.38	1,427,807
2023-07-26	158.00	158.65	154.85	158.10	136.42	225,584
2023-07-25	155.70	160.75	154.95	158.50	136.77	194,208
2023-07-24	154.00	157.50	154.00	156.85	135.34	131,882
2023-07-21	154.60	155.00	153.30	154.30	133.14	148,489
2023-07-20	155.75	156.15	152.75	154.80	133.57	164,590
2023-07-19	156.20	158.25	156.20	156.85	135.34	115,379
2023-07-18	154.00	155.70	153.80	155.35	134.05	92,758
2023-07-17	154.90	156.50	152.80	154.30	133.14	134,430
2023-07-14	155.50	158.05	154.30	156.40	134.95	171,724
2023-07-13	155.20	158.30	154.40	157.70	136.08	159,776
2023-07-12	148.90	154.60	147.60	153.65	132.58	192,969
2023-07-11	144.20	148.85	143.50	148.85	128.44	186,266
2023-07-10	143.65	145.35	143.45	144.00	124.26	166,279
2023-07-07	146.90	147.20	144.35	145.00	125.12	187,252
2023-07-06	150.00	150.25	146.10	146.15	126.11	261,852

← NewerPage 14 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.