Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	59.000	62.340	57.360	60.320	56.556	585,519
2025-11-05	60.700	64.260	60.300	62.760	58.844	357,069
2025-11-04	59.840	61.920	59.020	60.980	57.175	343,613
2025-11-03	61.760	62.060	60.540	60.540	56.763	242,672
2025-10-31	61.900	62.440	61.400	61.960	58.094	276,470
2025-10-30	63.280	63.400	61.900	61.940	58.075	203,695
2025-10-29	63.600	64.020	63.240	63.400	59.444	169,537
2025-10-28	64.860	65.380	64.060	64.060	60.063	204,385
2025-10-27	67.000	67.200	64.960	64.960	60.907	167,908
2025-10-24	66.580	66.740	65.280	66.700	62.538	187,832
2025-10-23	67.540	67.800	66.140	66.140	62.013	198,666
2025-10-22	67.180	68.040	66.260	67.640	63.420	256,551
2025-10-21	63.820	67.420	63.680	67.400	63.195	325,620
2025-10-20	64.200	64.420	62.320	63.560	59.594	199,255
2025-10-17	63.040	64.520	62.700	64.420	60.400	162,514
2025-10-16	62.540	64.140	61.760	63.980	59.988	246,449
2025-10-15	63.220	63.940	62.460	62.700	58.788	238,463
2025-10-14	62.420	63.280	61.420	62.640	58.732	242,880
2025-10-13	63.480	64.480	62.840	63.620	59.650	212,848
2025-10-10	63.840	64.300	62.480	63.220	59.275	271,436
2025-10-09	63.740	64.520	63.180	63.700	59.725	175,180
2025-10-08	63.800	64.700	63.100	63.720	59.744	238,891
2025-10-07	63.420	64.340	62.720	64.120	60.119	232,838
2025-10-06	63.820	63.840	61.640	63.420	59.463	260,632
2025-10-03	63.900	64.200	62.760	64.000	60.007	194,668
2025-10-02	63.780	64.300	63.180	63.600	59.632	216,114
2025-10-01	63.320	64.080	62.620	63.280	59.332	306,570
2025-09-30	62.700	63.540	62.260	63.340	59.388	198,872
2025-09-29	62.420	63.080	61.980	62.800	58.882	218,019
2025-09-26	61.800	62.620	60.700	62.320	58.432	517,466
2025-09-25	64.000	64.840	63.400	63.960	59.969	265,398
2025-09-24	64.340	64.640	63.480	63.960	59.969	190,652
2025-09-23	63.740	66.160	63.420	64.660	60.626	460,873
2025-09-22	65.320	65.320	62.740	62.760	58.844	356,607
2025-09-19	64.920	66.020	63.960	65.500	61.413	1,233,663
2025-09-18	64.220	65.000	63.640	64.880	60.832	302,340
2025-09-17	63.700	64.520	62.480	64.240	60.232	410,150
2025-09-16	62.840	63.440	61.860	63.160	59.219	366,755
2025-09-15	63.000	63.900	62.500	62.980	59.050	242,573
2025-09-12	63.280	63.800	62.600	63.060	59.125	379,564
2025-09-11	63.260	63.900	62.600	63.620	59.650	233,608
2025-09-10	64.800	64.900	62.820	63.120	59.182	373,972
2025-09-09	65.300	65.860	64.520	64.700	60.663	235,435
2025-09-08	65.660	65.940	64.420	65.300	61.226	292,069
2025-09-05	67.340	67.380	65.540	65.780	61.676	243,709
2025-09-04	63.900	66.280	63.820	66.000	61.882	303,435
2025-09-03	64.820	65.280	63.800	64.020	60.025	245,464
2025-09-02	67.160	67.180	64.540	64.800	60.757	281,227
2025-09-01	65.760	67.420	65.580	67.180	62.988	199,020
2025-08-29	66.900	67.180	65.420	65.920	61.807	431,858
2025-08-28	69.120	69.820	66.780	67.280	63.082	297,784
2025-08-27	69.440	69.900	68.840	68.880	64.582	192,955
2025-08-26	70.700	70.920	68.820	68.900	64.601	451,507
2025-08-25	72.140	72.640	72.140	72.260	67.751	258,652
2025-08-22	72.460	73.760	72.140	72.240	67.733	301,831
2025-08-21	72.800	73.520	72.360	72.440	67.920	221,193
2025-08-20	72.800	73.640	72.180	73.300	68.726	158,616
2025-08-19	72.600	74.180	72.600	73.400	68.820	229,139
2025-08-18	72.780	73.100	72.020	72.600	68.070	293,392
2025-08-15	70.020	72.740	70.000	72.480	67.958	338,982

← NewerPage 5 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.