Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	319.10	326.30	317.10	326.30	276.37	183,424
2022-07-28	328.00	330.20	308.50	317.20	268.66	225,231
2022-07-27	327.00	333.20	324.70	331.10	280.43	108,984
2022-07-26	326.60	328.60	324.30	327.40	277.30	99,689
2022-07-25	329.40	331.50	325.10	325.80	275.95	116,567
2022-07-22	329.60	334.60	328.70	330.10	279.59	115,763
2022-07-21	325.00	333.10	325.00	331.20	280.52	120,470
2022-07-20	324.00	326.60	323.10	323.20	273.74	110,046
2022-07-19	319.70	324.10	316.60	322.60	273.24	115,521
2022-07-18	319.00	322.80	317.50	321.50	272.30	113,728
2022-07-15	316.00	319.40	312.90	317.70	269.09	122,834
2022-07-14	312.20	315.60	310.90	315.30	267.05	110,702
2022-07-13	311.20	314.20	306.70	311.50	263.83	147,938
2022-07-12	311.60	313.90	308.00	310.10	262.65	93,912
2022-07-11	305.00	313.20	304.30	312.50	264.68	101,710
2022-07-08	313.00	314.80	305.80	310.00	262.56	98,757
2022-07-07	313.00	317.00	310.30	313.00	265.10	110,469
2022-07-06	301.40	312.80	300.80	311.80	264.09	120,360
2022-07-05	301.60	302.80	297.00	298.90	253.16	96,629
2022-07-04	298.60	302.80	297.20	300.10	254.18	94,708
2022-07-01	292.00	299.00	291.40	295.90	250.62	121,995
2022-06-30	290.10	293.60	287.20	293.30	248.42	159,399
2022-06-29	291.10	295.30	288.10	293.60	248.67	106,223
2022-06-28	294.10	296.20	292.80	293.10	248.25	82,534
2022-06-27	296.30	297.30	291.10	293.70	248.76	94,938
2022-06-24	281.10	296.60	280.40	294.20	249.18	130,936
2022-06-23	278.60	283.90	277.40	282.70	239.44	95,874
2022-06-22	275.70	281.40	271.50	281.30	238.26	114,281
2022-06-21	279.40	281.70	278.20	278.60	235.97	92,836
2022-06-20	281.20	282.60	276.80	279.40	236.65	81,320
2022-06-17	279.60	283.10	278.70	280.30	237.41	185,130
2022-06-16	282.20	282.90	275.90	279.50	236.73	110,059
2022-06-15	281.10	285.60	279.00	283.10	239.78	149,590
2022-06-14	287.40	291.10	278.60	279.30	236.56	98,920
2022-06-13	290.00	293.10	286.00	287.80	243.76	163,493
2022-06-10	297.40	299.70	295.10	296.10	250.79	96,655
2022-06-09	300.00	301.80	296.90	299.60	253.76	106,770
2022-06-08	303.90	305.20	297.80	300.80	254.77	136,120
2022-06-07	305.80	307.30	303.10	305.60	258.84	79,528
2022-06-06	306.80	311.40	306.80	308.40	261.21	65,847
2022-06-03	309.40	311.00	304.80	306.20	259.35	76,515
2022-06-02	302.80	308.60	301.50	307.60	260.53	66,380
2022-06-01	309.00	309.40	300.60	301.70	255.53	102,512
2022-05-31	315.60	315.80	308.70	308.70	261.46	136,102
2022-05-30	313.00	320.00	311.80	317.10	268.58	84,850
2022-05-27	305.40	312.30	303.50	311.20	263.58	95,437
2022-05-26	298.00	302.60	296.00	302.60	256.30	73,099
2022-05-25	299.60	300.30	295.80	297.10	251.64	93,617
2022-05-24	303.60	305.30	298.00	298.00	252.40	136,075
2022-05-23	309.80	312.10	304.50	306.10	259.26	76,562
2022-05-20	304.60	309.10	304.30	305.90	259.09	86,922
2022-05-19	302.90	303.70	295.80	303.70	257.23	118,981
2022-05-18	311.20	313.10	305.10	305.80	259.01	99,140
2022-05-17	311.40	313.20	307.30	310.80	263.24	133,887
2022-05-16	302.00	314.90	302.00	310.90	263.33	163,744
2022-05-13	309.00	315.30	309.00	314.70	266.54	93,074
2022-05-12	305.00	308.90	299.20	307.80	260.70	107,611
2022-05-11	309.00	311.60	301.70	309.50	262.14	132,516
2022-05-10	307.90	312.70	304.50	307.10	260.11	124,106
2022-05-09	314.00	315.40	304.70	304.70	258.07	107,195

← NewerPage 19 of 22 · 1,285 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.