Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.000	57.580	55.480	57.540	53.950	461,996
2026-04-29	52.660	57.320	52.540	55.140	51.700	387,381
2026-04-28	54.700	55.300	54.020	54.100	50.724	153,939
2026-04-27	54.180	55.640	54.120	55.420	51.962	226,805
2026-04-24	53.780	54.200	52.940	54.160	50.781	241,053
2026-04-23	54.820	55.200	53.440	53.800	50.443	206,248
2026-04-22	55.800	56.500	54.540	55.040	51.606	188,483
2026-04-21	55.340	57.180	54.840	55.940	52.450	316,174
2026-04-20	56.700	56.700	54.240	54.960	51.531	296,044
2026-04-17	57.600	58.280	56.540	56.820	53.275	310,532
2026-04-16	54.280	57.000	54.100	56.780	53.237	492,892
2026-04-15	53.880	54.460	52.900	54.180	50.799	295,772
2026-04-14	51.200	53.880	50.900	53.640	50.293	344,380
2026-04-13	49.880	50.700	49.160	50.700	47.537	238,624
2026-04-10	49.730	50.720	49.280	49.570	46.477	271,493
2026-04-09	50.120	50.700	49.230	49.630	46.533	365,158
2026-04-08	51.500	52.140	50.180	50.300	47.162	461,408
2026-04-07	49.800	50.860	49.260	50.000	46.880	335,066
2026-04-02	49.100	49.260	48.070	49.150	46.083	280,754
2026-04-01	50.680	51.100	48.510	49.500	46.411	438,921
2026-03-31	48.990	50.480	48.950	50.280	47.143	371,004
2026-03-30	46.620	48.910	46.300	48.660	45.624	255,239
2026-03-27	48.700	48.700	46.580	47.010	44.077	301,757
2026-03-26	46.050	48.730	45.970	47.920	44.930	447,525
2026-03-25	46.200	46.800	45.500	45.770	42.914	404,155
2026-03-24	48.400	50.140	46.050	46.050	43.177	701,696
2026-03-23	48.880	51.380	48.600	49.510	46.421	499,865
2026-03-20	52.400	53.240	49.700	51.100	47.912	5,640,311
2026-03-19	50.360	52.500	50.200	51.340	48.137	486,008
2026-03-18	52.200	52.760	50.580	50.600	47.443	454,275
2026-03-17	51.200	52.480	50.600	51.620	48.399	335,089
2026-03-16	52.000	52.640	50.420	50.940	47.762	395,574
2026-03-13	50.960	52.160	50.720	51.240	48.043	363,632
2026-03-12	51.520	52.140	50.080	50.860	47.687	418,117
2026-03-11	52.540	53.240	51.540	51.880	48.643	389,621
2026-03-10	54.540	54.660	51.640	51.800	48.568	599,715
2026-03-09	54.000	55.060	52.560	53.960	50.593	459,239
2026-03-06	58.880	60.380	56.460	56.800	53.256	461,279
2026-03-05	55.960	58.980	55.200	58.140	54.512	474,247
2026-03-04	55.360	57.420	54.380	56.040	52.543	514,222
2026-03-03	51.260	54.320	50.300	54.120	50.743	813,246
2026-03-02	49.680	51.600	49.070	51.080	47.893	485,224
2026-02-27	50.000	53.320	48.080	51.480	48.268	1,109,891
2026-02-26	50.200	54.600	49.900	53.380	50.049	484,769
2026-02-25	50.800	51.540	50.220	50.340	47.199	288,830
2026-02-24	49.940	51.220	49.250	50.880	47.705	363,206
2026-02-23	51.980	52.600	50.220	50.220	47.087	279,755
2026-02-20	51.340	53.160	50.850	52.000	48.755	373,870
2026-02-19	51.820	52.500	50.600	50.900	47.724	260,354
2026-02-18	50.640	52.160	50.480	51.600	48.380	305,104
2026-02-17	49.940	51.520	49.880	50.640	47.480	304,549
2026-02-16	52.900	53.180	49.900	50.020	46.899	253,497
2026-02-13	50.500	52.900	49.840	51.960	48.718	332,518
2026-02-12	51.460	52.000	50.480	50.480	47.330	284,740
2026-02-11	53.540	53.560	50.520	50.900	47.724	363,968
2026-02-10	53.800	54.980	53.600	54.180	50.799	241,401
2026-02-09	52.180	54.100	52.180	53.100	49.787	194,992
2026-02-06	52.220	52.640	51.440	52.180	48.924	237,201
2026-02-05	53.920	54.300	52.220	53.120	49.806	261,424
2026-02-04	52.800	53.920	52.360	53.340	50.012	264,039

← NewerPage 3 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.