Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	216.70	217.50	215.10	215.10	182.19	172,800
2023-04-06	215.00	218.20	214.80	216.20	183.12	210,967
2023-04-05	224.20	224.40	215.70	215.70	182.69	193,995
2023-04-04	222.60	225.20	221.20	224.40	190.06	169,323
2023-04-03	221.60	221.80	219.90	220.90	187.10	103,642
2023-03-31	224.70	225.40	219.80	221.70	187.78	205,216
2023-03-30	223.90	225.50	220.70	223.50	189.30	188,754
2023-03-29	215.60	219.90	215.60	217.60	184.30	172,104
2023-03-28	219.00	219.30	211.80	215.00	182.10	163,209
2023-03-27	212.30	219.10	212.30	217.50	184.22	218,117
2023-03-24	214.40	214.50	206.80	209.10	177.10	226,081
2023-03-23	211.70	215.00	203.30	214.80	181.93	473,417
2023-03-22	221.40	222.10	218.90	220.50	186.76	152,924
2023-03-21	224.30	225.00	221.30	221.30	187.44	170,033
2023-03-20	221.00	224.20	216.80	223.00	188.88	198,385
2023-03-17	225.70	228.30	221.80	222.70	188.62	348,289
2023-03-16	223.20	225.90	217.80	222.10	188.11	335,360
2023-03-15	225.30	226.10	218.40	223.20	189.05	259,040
2023-03-14	222.70	225.50	220.20	223.70	189.47	214,122
2023-03-13	227.30	228.30	221.40	222.10	188.11	292,841
2023-03-10	229.40	231.10	226.30	227.50	192.69	230,898
2023-03-09	235.80	236.20	232.10	232.70	197.09	242,924
2023-03-08	247.00	247.00	231.30	236.20	200.06	371,154
2023-03-07	249.00	251.90	247.90	248.50	210.47	129,389
2023-03-06	251.30	253.00	250.40	250.90	212.51	100,403
2023-03-03	245.10	251.50	245.00	250.30	212.00	171,577
2023-03-02	241.30	245.20	240.00	245.00	207.51	185,333
2023-03-01	247.90	249.40	243.90	244.90	207.43	137,355
2023-02-28	248.60	249.00	245.40	246.00	208.36	265,058
2023-02-27	251.50	252.40	248.20	248.80	210.73	140,225
2023-02-24	256.60	257.40	249.80	250.10	211.83	153,295
2023-02-23	255.00	258.60	254.50	255.60	216.49	121,137
2023-02-22	259.00	260.00	252.90	253.70	214.88	209,091
2023-02-21	254.30	259.40	253.80	259.40	219.71	194,193
2023-02-20	255.00	258.20	253.80	254.50	215.56	178,332
2023-02-17	257.90	259.00	250.80	255.50	216.40	296,583
2023-02-16	264.60	267.20	260.70	262.60	222.42	180,373
2023-02-15	259.20	264.60	258.70	263.40	223.09	148,295
2023-02-14	269.10	269.10	257.20	257.60	218.18	248,033
2023-02-13	267.60	267.60	265.00	266.60	225.80	108,557
2023-02-10	266.50	268.30	264.50	267.70	226.74	117,112
2023-02-09	270.30	274.70	267.80	267.90	226.91	129,569
2023-02-08	271.60	273.80	269.80	269.90	228.60	133,147
2023-02-07	269.00	269.20	266.60	269.00	227.84	130,419
2023-02-06	267.60	271.10	264.90	268.80	227.67	199,055
2023-02-03	272.50	273.10	262.60	269.00	227.84	230,392
2023-02-02	263.60	275.40	262.90	273.40	231.56	207,979
2023-02-01	257.60	263.40	256.70	260.50	220.64	190,145
2023-01-31	250.90	255.20	250.70	255.00	215.98	177,316
2023-01-30	253.70	254.70	250.40	254.20	215.30	104,722
2023-01-27	252.20	254.30	250.90	253.90	215.05	113,906
2023-01-26	250.10	254.50	250.10	252.30	213.69	113,619
2023-01-25	252.40	252.50	245.60	249.00	210.90	105,823
2023-01-24	250.40	252.30	250.00	251.60	213.10	82,590
2023-01-23	251.50	252.30	249.40	249.90	211.66	124,043
2023-01-20	251.20	252.90	249.80	250.90	212.51	132,256
2023-01-19	256.20	256.60	249.70	250.00	211.74	181,560
2023-01-18	252.00	258.90	252.00	255.70	216.57	189,508
2023-01-17	251.00	252.30	247.10	251.80	213.27	165,676
2023-01-16	246.10	250.60	245.30	250.40	212.08	123,675

← NewerPage 16 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.