Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	262.50	267.60	260.70	265.80	225.13	110,642
2022-10-19	264.50	267.00	262.80	264.10	223.69	154,926
2022-10-18	265.40	268.50	263.70	265.00	224.45	111,103
2022-10-17	258.10	264.80	254.20	263.30	223.01	93,608
2022-10-14	257.40	261.40	254.50	257.00	217.67	145,518
2022-10-13	251.00	254.10	245.60	253.30	214.54	123,529
2022-10-12	252.20	255.60	250.60	252.90	214.20	116,611
2022-10-11	253.00	255.60	249.30	252.90	214.20	103,010
2022-10-10	253.80	257.40	252.50	254.90	215.90	107,576
2022-10-07	264.20	265.00	255.40	255.40	216.32	139,572
2022-10-06	269.00	270.30	265.40	265.90	225.21	107,074
2022-10-05	268.50	271.50	266.10	267.10	226.23	109,497
2022-10-04	261.80	269.70	261.70	269.50	228.26	161,218
2022-10-03	258.70	260.60	251.30	259.80	220.05	115,328
2022-09-30	250.40	261.20	249.80	260.90	220.98	196,974
2022-09-29	256.20	256.40	249.10	249.60	211.41	156,267
2022-09-28	255.70	257.20	251.60	257.00	217.67	161,444
2022-09-27	258.00	261.60	256.70	257.60	218.18	119,216
2022-09-26	258.40	261.70	255.50	256.90	217.59	157,901
2022-09-23	263.00	263.90	253.00	260.00	220.21	197,760
2022-09-22	269.80	274.30	262.00	262.00	221.91	157,286
2022-09-21	267.30	277.00	265.60	276.10	233.85	181,082
2022-09-20	284.30	285.00	268.50	268.50	227.41	221,498
2022-09-19	289.00	289.10	279.70	283.40	240.03	121,699
2022-09-16	285.00	290.60	282.10	290.10	245.71	305,922
2022-09-15	288.90	290.70	286.50	288.80	244.61	165,151
2022-09-14	288.90	291.90	287.10	289.20	244.95	151,656
2022-09-13	295.00	302.20	290.20	290.20	245.79	164,856
2022-09-12	296.20	297.40	291.90	296.80	251.38	102,189
2022-09-09	291.90	298.60	290.90	296.20	250.88	119,634
2022-09-08	289.00	292.40	284.50	291.70	247.06	113,608
2022-09-07	285.00	288.90	284.90	287.90	243.85	94,189
2022-09-06	286.00	288.40	284.60	287.80	243.76	96,503
2022-09-05	284.50	287.70	282.80	286.80	242.91	89,148
2022-09-02	284.30	290.60	284.00	290.60	246.13	138,234
2022-09-01	281.40	283.00	277.80	283.00	239.70	161,082
2022-08-31	288.40	293.40	283.60	284.30	240.80	263,315
2022-08-30	280.80	286.10	279.40	286.10	242.32	225,744
2022-08-29	287.00	287.70	279.20	281.10	238.09	103,671
2022-08-26	300.00	300.20	288.50	289.00	244.78	122,946
2022-08-25	302.60	302.60	297.10	299.60	253.76	51,825
2022-08-24	298.30	302.30	296.70	300.50	254.52	88,841
2022-08-23	302.50	303.60	298.20	299.80	253.92	66,776
2022-08-22	309.00	309.60	303.90	304.80	258.16	83,244
2022-08-19	310.00	314.70	309.90	310.10	262.65	79,484
2022-08-18	307.10	312.90	307.10	312.90	265.02	73,952
2022-08-17	311.00	311.50	305.80	307.90	260.78	110,538
2022-08-16	316.00	316.60	309.10	310.40	262.90	100,021
2022-08-15	315.20	318.00	312.60	316.10	267.73	56,443
2022-08-12	314.00	314.90	310.70	314.80	266.63	112,480
2022-08-11	313.60	315.70	311.60	314.50	266.38	88,219
2022-08-10	309.00	313.70	307.70	312.10	264.34	128,512
2022-08-09	313.00	315.60	307.20	310.30	262.82	104,185
2022-08-08	309.10	318.90	307.70	314.60	266.46	137,057
2022-08-05	328.20	329.70	308.90	308.90	261.63	163,870
2022-08-04	328.00	332.60	327.90	329.50	279.08	92,619
2022-08-03	325.00	330.30	324.20	327.30	277.22	110,894
2022-08-02	329.00	329.90	323.70	327.10	277.05	80,964
2022-08-01	327.00	330.70	325.70	329.80	279.33	108,035
2022-07-29	319.10	326.30	317.10	326.30	276.37	183,424

← NewerPage 18 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.