Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	56.400	56.420	52.260	52.720	49.431	423,914
2026-02-02	54.940	56.480	54.520	55.960	52.468	290,723
2026-01-30	53.220	54.960	53.200	54.600	51.193	428,285
2026-01-29	55.100	55.580	53.140	53.180	49.862	353,519
2026-01-28	54.800	55.680	54.520	54.780	51.362	274,693
2026-01-27	53.680	55.000	52.900	54.820	51.400	377,923
2026-01-26	58.500	58.820	53.340	54.200	50.818	802,842
2026-01-23	62.180	62.540	58.640	58.740	55.075	301,645
2026-01-22	60.000	62.580	59.400	62.080	58.207	317,812
2026-01-21	57.680	59.240	57.140	58.660	55.000	276,436
2026-01-20	57.180	58.480	56.840	57.500	53.912	218,815
2026-01-19	56.980	58.360	56.800	57.180	53.612	180,227
2026-01-16	59.620	59.760	57.520	57.600	54.006	180,264
2026-01-15	59.500	59.900	59.040	59.480	55.769	213,741
2026-01-14	56.960	59.640	56.540	59.500	55.787	327,758
2026-01-13	60.160	60.440	56.140	57.300	53.725	436,113
2026-01-12	62.620	62.900	59.660	60.100	56.350	322,791
2026-01-09	62.900	63.700	61.900	62.580	58.675	213,320
2026-01-08	64.140	64.340	61.620	62.860	58.938	302,809
2026-01-07	63.820	64.420	63.100	64.120	60.119	282,475
2026-01-06	63.940	64.100	60.520	63.000	59.069	299,760
2026-01-05	63.500	63.700	61.600	63.500	59.538	229,193
2026-01-02	62.140	63.560	61.980	63.100	59.163	221,586
2025-12-31	61.000	62.000	60.940	61.840	57.981	70,513
2025-12-30	62.060	62.400	61.340	61.960	58.094	149,329
2025-12-29	61.020	62.220	61.020	61.800	57.944	171,926
2025-12-24	61.200	61.500	61.000	61.000	57.194	57,916
2025-12-23	61.280	62.080	61.140	61.240	57.419	108,473
2025-12-22	60.700	61.860	60.160	61.480	57.644	143,204
2025-12-19	60.140	61.260	59.840	60.800	57.006	703,202
2025-12-18	60.580	61.120	59.640	60.800	57.006	298,941
2025-12-17	59.800	60.660	59.380	60.480	56.706	243,877
2025-12-16	60.620	61.300	60.100	60.100	56.350	509,625
2025-12-15	61.360	62.020	60.580	60.660	56.875	239,456
2025-12-12	61.360	62.740	61.260	61.400	57.569	241,337
2025-12-11	59.200	61.980	59.020	61.180	57.363	264,380
2025-12-10	58.340	59.300	58.200	58.760	55.094	105,159
2025-12-09	58.080	58.960	57.520	58.520	54.869	207,974
2025-12-08	60.100	60.280	57.920	58.180	54.550	205,811
2025-12-05	58.840	61.040	58.260	60.100	56.350	244,660
2025-12-04	57.600	59.240	57.540	58.500	54.850	262,150
2025-12-03	57.500	58.040	56.540	57.160	53.593	222,308
2025-12-02	59.040	59.640	57.260	57.260	53.687	288,822
2025-12-01	59.040	59.400	58.080	59.140	55.450	232,830
2025-11-28	58.800	59.520	58.100	59.240	55.544	189,778
2025-11-27	57.660	58.700	57.180	58.620	54.962	162,930
2025-11-26	59.080	59.620	57.480	57.480	53.894	251,381
2025-11-25	60.600	60.840	58.260	58.820	55.150	314,349
2025-11-24	59.820	60.760	59.400	60.400	56.631	3,878,115
2025-11-21	57.800	59.800	57.200	59.800	56.069	330,465
2025-11-20	58.740	58.900	57.200	57.880	54.269	241,351
2025-11-19	56.500	58.400	55.980	58.220	54.587	262,893
2025-11-18	56.600	57.060	56.080	56.400	52.881	263,661
2025-11-17	58.660	58.960	57.400	57.400	53.819	236,839
2025-11-14	60.140	60.420	59.200	59.480	55.769	192,643
2025-11-13	60.220	61.680	60.020	60.740	56.950	171,564
2025-11-12	59.800	60.660	59.320	60.100	56.350	226,333
2025-11-11	58.460	59.960	58.160	59.840	56.106	201,695
2025-11-10	59.180	59.520	57.940	59.040	55.356	211,412
2025-11-07	61.280	61.500	57.200	57.780	54.175	362,652

← NewerPage 4 of 5 · 254 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.