Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	241.20	247.50	240.00	245.50	207.93	218,102
2023-01-12	234.70	244.30	234.10	242.50	205.39	258,322
2023-01-11	235.30	237.00	233.00	233.20	197.52	183,895
2023-01-10	236.80	238.70	233.70	236.10	199.97	176,540
2023-01-09	237.00	239.40	235.20	238.00	201.58	160,247
2023-01-06	232.00	235.40	227.10	234.50	198.62	155,308
2023-01-05	236.00	236.20	231.30	232.80	197.18	163,020
2023-01-04	230.10	236.20	228.90	236.10	199.97	179,749
2023-01-03	223.60	231.10	223.20	228.30	193.37	201,266
2023-01-02	226.00	226.30	222.70	223.10	188.96	77,083
2022-12-30	223.30	224.70	220.90	222.70	188.62	103,326
2022-12-29	222.40	224.70	218.50	224.70	190.32	133,982
2022-12-28	220.20	223.70	219.30	222.20	188.20	113,539
2022-12-27	221.00	224.40	220.80	222.00	188.03	96,640
2022-12-23	219.90	221.20	218.40	220.70	186.93	103,040
2022-12-22	219.00	222.00	218.60	219.50	185.91	172,229
2022-12-21	215.40	220.60	215.20	219.80	186.17	202,884
2022-12-20	213.20	215.90	211.70	213.40	180.75	180,813
2022-12-19	213.00	217.40	212.30	214.90	182.02	248,751
2022-12-16	217.50	217.60	211.00	213.60	180.91	397,639
2022-12-15	225.20	225.20	217.90	218.30	184.90	213,858
2022-12-14	224.70	226.50	221.50	226.50	191.84	152,564
2022-12-13	225.20	228.80	218.80	224.90	190.49	203,302
2022-12-12	223.90	224.20	221.00	223.50	189.30	163,054
2022-12-09	221.30	225.30	220.40	224.70	190.32	210,598
2022-12-08	226.60	227.20	219.60	221.70	187.78	326,168
2022-12-07	218.40	226.80	217.60	226.00	191.42	298,053
2022-12-06	221.30	223.10	217.30	219.40	185.83	287,417
2022-12-05	228.20	228.90	220.10	222.30	188.28	217,815
2022-12-02	222.90	235.80	222.90	228.50	193.53	510,599
2022-12-01	217.00	223.70	214.60	221.20	187.35	276,515
2022-11-30	214.80	217.30	212.40	215.40	182.44	326,064
2022-11-29	215.20	216.60	212.10	214.00	181.25	280,198
2022-11-28	214.00	217.80	212.10	215.70	182.69	298,483
2022-11-25	212.20	215.60	208.40	212.10	179.64	278,379
2022-11-24	212.00	216.50	209.80	213.00	180.41	251,769
2022-11-23	215.50	215.80	205.00	209.30	177.27	390,072
2022-11-22	220.00	220.90	211.60	214.50	181.68	355,431
2022-11-21	220.90	223.60	218.60	221.70	187.78	251,504
2022-11-18	216.60	229.30	216.60	224.50	190.15	462,241
2022-11-17	217.30	222.40	215.70	216.60	183.46	355,362
2022-11-16	222.20	225.90	215.10	218.90	185.40	569,607
2022-11-15	210.10	225.00	210.10	223.00	188.88	849,703
2022-11-14	200.00	204.50	190.20	202.70	171.68	898,242
2022-11-11	200.00	201.90	163.15	190.00	160.93	2,503,657
2022-11-10	249.80	254.10	164.85	175.95	149.03	941,320
2022-11-09	262.40	267.10	260.10	266.20	225.47	146,554
2022-11-08	258.80	264.60	254.60	263.90	223.52	249,153
2022-11-07	272.30	272.90	258.10	258.60	219.03	267,288
2022-11-04	266.60	274.90	257.10	273.00	231.23	264,368
2022-11-03	263.60	266.60	259.40	264.10	223.69	192,690
2022-11-02	267.00	269.60	265.80	268.20	227.16	148,196
2022-11-01	272.20	273.70	264.80	266.10	225.38	132,136
2022-10-31	275.30	275.60	270.00	271.30	229.79	123,723
2022-10-28	271.00	275.40	270.20	273.40	231.56	145,527
2022-10-27	274.60	274.80	270.20	272.60	230.89	123,554
2022-10-26	274.00	276.40	271.10	276.00	233.77	136,369
2022-10-25	267.70	275.80	265.40	274.80	232.75	150,272
2022-10-24	265.20	271.00	264.10	267.20	226.31	165,506
2022-10-21	264.80	265.10	257.10	263.30	223.01	145,164

← NewerPage 17 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.