Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	328.00	328.00	314.00	317.00	268.49	166,485
2022-05-05	333.40	337.70	328.60	328.90	278.57	106,962
2022-05-04	330.00	332.00	328.90	328.90	278.57	103,515
2022-05-03	332.40	335.40	328.70	330.30	279.76	116,004
2022-05-02	340.60	341.20	313.40	331.40	280.69	149,060
2022-04-29	345.00	348.40	342.20	342.70	290.26	119,134
2022-04-28	337.30	344.10	336.20	343.70	291.11	111,680
2022-04-27	341.00	341.20	331.80	334.90	283.65	115,966
2022-04-26	340.80	347.90	339.50	340.00	287.97	173,335
2022-04-25	337.70	342.80	334.50	341.00	286.02	90,443
2022-04-22	340.00	343.80	338.90	340.50	285.61	143,841
2022-04-21	343.80	350.30	340.30	345.00	289.38	152,468
2022-04-20	332.00	344.20	329.80	344.20	288.71	193,562
2022-04-19	335.20	335.20	321.10	325.30	272.86	135,484
2022-04-14	334.00	337.80	331.70	335.10	281.08	125,254
2022-04-13	334.60	335.50	327.60	332.90	279.23	107,240
2022-04-12	336.60	337.80	331.90	334.30	280.41	166,313
2022-04-11	338.00	340.20	334.00	337.80	283.34	158,796
2022-04-08	338.40	342.20	337.30	339.00	284.35	106,424
2022-04-07	334.60	341.10	333.90	336.70	282.42	121,985
2022-04-06	348.20	351.90	329.70	332.90	279.23	188,364
2022-04-05	347.00	353.20	345.90	348.70	292.48	98,312
2022-04-04	346.30	349.40	345.50	347.40	291.39	116,813
2022-04-01	346.80	348.60	344.10	346.30	290.47	93,381
2022-03-31	347.50	350.00	343.60	346.30	290.47	137,536
2022-03-30	350.20	353.00	345.20	345.90	290.14	132,608
2022-03-29	344.60	351.60	344.00	349.80	293.41	166,943
2022-03-28	342.20	345.10	338.90	341.60	286.53	111,270
2022-03-25	344.90	349.10	340.10	342.00	286.86	113,184
2022-03-24	347.20	349.70	341.40	343.10	287.79	172,281
2022-03-23	353.60	357.00	345.60	348.90	292.65	127,583
2022-03-22	351.00	354.20	350.00	353.10	296.17	128,963
2022-03-21	353.30	355.40	350.60	352.40	295.59	141,877
2022-03-18	348.00	355.00	345.30	355.00	297.77	328,428
2022-03-17	343.50	346.70	339.10	346.70	290.81	151,813
2022-03-16	335.10	342.30	333.10	338.80	284.18	159,460
2022-03-15	323.60	329.00	320.30	329.00	275.96	175,699
2022-03-14	316.80	325.40	312.00	324.40	272.10	149,881
2022-03-11	315.00	321.10	307.00	315.60	264.72	135,574
2022-03-10	318.00	320.70	311.40	314.40	263.71	152,887
2022-03-09	307.00	317.70	301.50	317.70	266.48	229,527
2022-03-08	318.80	328.30	296.70	298.90	250.71	315,164
2022-03-07	317.60	327.80	315.20	322.80	270.76	223,847
2022-03-04	330.40	334.20	325.90	325.90	273.36	210,903
2022-03-03	333.20	338.70	332.40	332.40	278.81	125,285
2022-03-02	331.00	337.00	328.40	334.10	280.24	180,621
2022-03-01	334.40	336.10	326.70	332.50	278.90	206,863
2022-02-28	320.80	333.40	320.40	331.90	278.39	234,044
2022-02-25	322.40	331.00	321.00	327.10	274.37	188,729
2022-02-24	311.90	320.10	306.50	320.10	268.49	319,336
2022-02-23	324.10	329.40	322.70	323.70	271.51	142,965
2022-02-22	306.60	326.80	305.40	324.00	271.77	279,944
2022-02-21	332.30	333.60	310.30	313.50	262.96	218,839
2022-02-18	326.60	341.70	323.80	330.40	277.13	244,705
2022-02-17	315.70	319.40	313.50	315.00	264.22	140,390
2022-02-16	320.80	321.90	313.70	316.70	265.64	126,219
2022-02-15	320.00	324.70	319.30	321.00	269.25	146,364
2022-02-14	319.40	320.40	314.30	320.40	268.75	183,855
2022-02-11	324.40	330.00	322.90	326.00	273.44	132,884
2022-02-10	330.00	330.80	322.90	327.70	274.87	123,597

← NewerPage 20 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.