Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.200	56.940	54.200	56.320	56.320	203,752
2026-07-23	54.500	55.180	53.780	54.360	54.360	189,932
2026-07-22	53.700	56.340	52.980	54.260	54.260	310,628
2026-07-21	54.380	54.400	52.720	53.320	53.320	144,221
2026-07-20	53.200	54.380	52.920	54.260	54.260	180,969
2026-07-17	54.340	55.960	54.220	54.860	54.860	221,559
2026-07-16	52.800	54.340	51.600	54.340	54.340	301,235
2026-07-15	53.120	56.580	52.380	55.200	55.200	258,634
2026-07-14	55.460	55.900	52.670	53.440	53.440	211,531
2026-07-13	52.500	55.900	52.320	55.520	55.520	262,887
2026-07-10	50.200	52.500	49.800	52.120	52.120	203,565
2026-07-09	50.920	51.040	49.120	50.260	50.260	192,633
2026-07-08	51.520	51.700	50.400	50.680	50.680	198,608
2026-07-07	51.400	52.040	50.460	51.900	51.900	224,938
2026-07-06	51.960	52.500	50.280	50.600	50.600	246,445
2026-07-03	50.760	52.400	50.340	51.900	51.900	197,431
2026-07-02	49.580	50.660	48.640	50.660	50.660	342,682
2026-07-01	46.580	50.180	46.340	50.180	50.180	435,287
2026-06-30	51.100	51.200	43.650	45.980	45.980	1,343,655
2026-06-29	52.000	53.640	51.360	51.980	51.980	232,561
2026-06-26	50.920	51.900	50.320	51.620	51.620	240,977
2026-06-25	51.200	51.580	50.020	50.920	50.920	333,850
2026-06-24	53.500	53.680	49.850	51.380	51.380	387,195
2026-06-23	53.160	54.420	52.440	53.580	53.580	275,734
2026-06-22	55.080	55.100	52.600	53.060	53.060	237,041
2026-06-19	55.600	55.880	54.980	55.120	55.120	915,470
2026-06-18	56.600	56.640	53.900	55.280	55.280	333,838
2026-06-17	55.580	57.500	55.500	57.120	57.120	193,220
2026-06-16	55.240	56.020	54.900	55.560	55.560	210,985
2026-06-15	56.040	56.700	55.300	55.520	55.520	179,925
2026-06-12	55.520	56.080	54.560	55.680	55.680	207,495
2026-06-11	57.000	57.020	54.500	54.800	54.800	228,024
2026-06-10	57.600	57.960	56.340	57.160	57.160	167,784
2026-06-09	58.420	59.440	57.480	57.480	57.480	181,810
2026-06-08	59.300	60.320	58.400	58.660	58.660	195,821
2026-06-05	62.180	62.800	58.940	59.240	59.240	274,914
2026-06-04	60.380	64.240	60.260	62.220	62.220	263,207
2026-06-03	62.500	62.760	60.500	60.520	60.520	192,536
2026-06-02	64.320	65.860	62.500	62.500	62.500	291,304
2026-06-01	62.780	64.600	61.300	64.320	64.320	264,261
2026-05-29	60.520	63.380	60.160	63.040	63.040	778,325
2026-05-28	60.500	60.580	58.500	60.020	60.020	289,426
2026-05-27	64.480	65.000	60.620	60.920	60.920	528,240
2026-05-26	68.700	69.200	64.240	64.240	64.240	317,432
2026-05-25	72.380	72.800	71.580	72.120	67.620	196,187
2026-05-22	73.340	74.160	72.200	72.200	67.695	308,683
2026-05-21	76.000	76.200	73.260	73.260	68.689	291,029
2026-05-20	74.620	76.440	74.280	75.600	70.883	285,361
2026-05-19	75.040	78.140	74.920	75.940	71.202	314,087
2026-05-18	70.520	76.480	70.520	75.500	70.789	596,915
2026-05-15	66.800	70.280	66.680	69.680	65.332	178,943
2026-05-14	67.200	67.200	64.980	66.540	62.388	180,388
2026-05-13	67.400	67.400	65.720	66.440	62.294	243,237
2026-05-12	67.500	67.500	64.600	67.300	63.101	373,600
2026-05-11	63.800	69.180	63.800	68.460	64.188	489,441
2026-05-08	62.000	63.500	60.860	63.500	59.538	309,463
2026-05-07	62.000	62.380	59.680	61.700	57.850	371,776
2026-05-06	64.220	64.400	61.620	61.940	58.075	484,891
2026-05-05	60.360	63.580	60.280	63.580	59.613	550,066
2026-05-04	58.040	60.120	57.760	59.440	55.731	341,342

← NewerPage 2 of 22 · 1,283 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.