Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	325.80	332.20	325.70	329.30	276.21	143,050
2022-02-08	324.00	324.50	317.50	322.70	270.68	121,670
2022-02-07	325.30	327.10	321.40	324.10	271.85	120,341
2022-02-04	331.70	333.50	323.80	325.30	272.86	134,369
2022-02-03	339.90	341.10	330.20	330.50	277.22	142,218
2022-02-02	340.00	344.90	339.30	342.20	287.03	134,087
2022-02-01	335.30	340.60	334.80	336.70	282.42	134,733
2022-01-31	330.10	334.00	327.70	333.40	279.65	131,123
2022-01-28	322.60	327.90	319.50	327.60	274.79	153,046
2022-01-27	325.40	328.10	320.80	324.60	272.27	193,026
2022-01-26	325.70	332.60	323.90	330.40	277.13	180,652
2022-01-25	334.20	336.80	325.70	325.70	273.19	165,642
2022-01-24	340.10	340.60	329.70	331.20	277.80	207,044
2022-01-21	345.00	345.30	339.10	342.30	287.12	180,330
2022-01-20	349.30	350.10	345.30	349.10	292.82	164,400
2022-01-19	345.20	352.40	343.00	348.90	292.65	143,747
2022-01-18	357.50	358.10	347.30	348.00	291.90	156,110
2022-01-17	355.00	360.00	351.80	357.80	300.12	123,982
2022-01-14	360.00	360.00	354.00	354.70	297.52	121,031
2022-01-13	369.00	369.50	361.10	361.30	303.05	142,243
2022-01-12	371.60	374.20	366.70	371.20	311.36	130,031
2022-01-11	369.70	371.90	366.20	369.80	310.18	117,826
2022-01-10	380.10	381.30	360.40	363.70	305.07	147,186
2022-01-07	381.80	381.80	375.70	379.40	318.23	127,239
2022-01-06	389.40	389.40	378.00	378.10	317.14	153,092
2022-01-05	393.50	398.00	392.20	394.20	330.65	105,905
2022-01-04	402.00	402.10	393.40	393.40	329.98	153,191
2022-01-03	395.70	400.10	392.50	396.00	332.16	84,193
2021-12-31	393.50	394.30	391.50	392.00	328.80	23,859
2021-12-30	393.60	399.10	393.10	395.40	331.65	74,246
2021-12-29	395.00	398.50	392.60	394.40	330.82	85,626
2021-12-28	384.40	390.20	381.60	388.00	325.45	42,428
2021-12-27	382.00	385.50	379.40	384.70	322.68	44,545
2021-12-24	383.00	383.10	380.40	382.50	320.83	20,801
2021-12-23	380.20	384.70	378.70	383.00	321.25	77,744
2021-12-22	374.40	380.10	371.90	380.10	318.82	83,711
2021-12-21	376.70	378.30	371.60	373.00	312.87	99,252
2021-12-20	368.60	374.40	366.60	373.50	313.29	100,068
2021-12-17	378.50	379.50	369.00	373.60	313.37	159,702
2021-12-16	378.00	382.20	376.60	377.80	316.89	127,350
2021-12-15	372.20	374.30	369.50	373.50	313.29	81,756
2021-12-14	380.00	381.20	368.80	369.00	309.51	107,072
2021-12-13	376.00	379.00	374.40	375.80	315.21	105,701
2021-12-10	374.70	378.00	373.70	375.40	314.88	72,900
2021-12-09	374.20	379.70	373.50	377.30	316.47	77,823
2021-12-08	374.00	381.60	370.70	372.10	312.11	129,848
2021-12-07	366.00	377.60	364.90	375.20	314.71	213,089
2021-12-06	358.40	364.90	358.40	361.60	303.30	97,812
2021-12-03	361.60	365.30	356.90	357.20	299.61	114,887
2021-12-02	362.20	363.10	354.70	360.70	302.55	156,418
2021-12-01	366.50	367.30	362.00	363.30	304.73	150,330
2021-11-30	356.60	367.90	354.60	362.70	304.23	330,552
2021-11-29	357.10	361.20	355.70	357.40	299.78	140,420
2021-11-26	348.90	362.20	347.00	357.00	299.45	217,010
2021-11-25	352.60	358.70	352.50	354.60	297.43	103,988
2021-11-24	348.40	352.40	347.80	351.70	295.00	112,446
2021-11-23	358.10	358.10	346.70	347.60	291.56	146,216
2021-11-22	365.70	366.70	359.80	359.80	301.79	127,978
2021-11-19	357.10	368.40	354.90	365.00	306.16	181,444
2021-11-18	358.50	359.50	357.10	357.10	299.53	81,929

← NewerPage 21 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.