Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	68.800	70.200	68.800	69.680	65.332	154,183
2025-08-13	69.300	70.000	68.640	69.180	64.863	288,722
2025-08-12	69.160	69.980	68.800	69.380	65.051	197,401
2025-08-11	69.900	70.300	67.640	68.980	64.676	345,825
2025-08-08	71.480	71.560	69.300	70.320	65.932	284,802
2025-08-07	68.380	70.620	67.140	70.460	66.064	367,051
2025-08-06	68.540	69.240	67.340	68.000	63.757	341,637
2025-08-05	65.340	69.100	65.020	68.400	64.132	503,262
2025-08-04	68.800	69.260	65.200	65.440	61.357	679,951
2025-08-01	75.580	75.660	68.020	68.020	63.776	1,584,309
2025-07-31	85.720	86.420	84.840	85.720	80.371	193,107
2025-07-30	87.940	87.980	84.900	85.580	80.240	252,688
2025-07-29	88.420	89.180	87.660	87.980	82.490	169,710
2025-07-28	89.700	90.680	88.020	88.220	82.715	239,638
2025-07-25	87.440	90.220	86.920	89.420	83.841	195,809
2025-07-24	89.300	89.480	87.880	87.920	82.434	256,402
2025-07-23	86.100	88.380	85.800	88.120	82.622	226,644
2025-07-22	84.600	85.420	83.940	84.920	79.621	192,434
2025-07-21	86.440	86.840	84.620	84.620	79.340	188,225
2025-07-18	86.560	87.220	86.020	86.220	80.840	248,164
2025-07-17	86.600	86.960	85.080	86.480	81.084	221,367
2025-07-16	85.440	86.780	85.140	85.560	80.221	251,665
2025-07-15	85.540	87.320	85.500	86.080	80.709	225,040
2025-07-14	85.400	86.060	84.720	84.720	79.434	192,049
2025-07-11	89.000	89.080	86.540	86.720	81.309	195,559
2025-07-10	89.440	90.720	88.700	89.320	83.747	217,520
2025-07-09	89.500	89.840	88.060	88.760	83.222	268,006
2025-07-08	85.220	88.040	84.780	87.580	82.115	372,492
2025-07-07	83.580	84.560	83.400	84.560	79.284	173,625
2025-07-04	83.800	84.940	83.200	83.680	78.459	248,823
2025-07-03	85.200	87.180	84.900	85.800	80.446	305,844
2025-07-02	83.580	85.920	83.120	85.060	79.753	332,461
2025-07-01	81.800	83.200	81.620	83.200	78.009	279,311
2025-06-30	82.140	82.760	81.400	82.320	77.184	306,934
2025-06-27	80.580	82.000	80.000	81.860	76.752	256,342
2025-06-26	78.840	80.340	78.780	80.160	75.158	290,453
2025-06-25	79.380	80.140	78.500	78.500	73.602	286,496
2025-06-24	77.360	79.340	76.800	79.260	74.315	359,812
2025-06-23	75.380	76.600	73.500	76.120	71.370	544,647
2025-06-20	78.520	78.700	75.140	75.360	70.658	1,081,062
2025-06-19	81.980	84.580	78.540	78.540	73.639	705,756
2025-06-18	95.000	96.100	80.420	81.860	76.752	1,093,727
2025-06-17	92.200	94.860	92.000	94.760	88.847	286,321
2025-06-16	90.920	93.080	90.800	92.500	86.728	148,499
2025-06-13	91.000	91.080	89.480	90.740	85.078	195,316
2025-06-12	94.000	94.160	92.760	92.860	87.066	250,218
2025-06-11	95.000	96.180	94.380	94.840	88.922	185,947
2025-06-10	93.860	95.040	93.380	94.940	89.016	169,505
2025-06-09	91.400	94.760	91.400	93.680	87.835	230,495
2025-06-06	90.800	92.240	90.500	91.200	85.510	189,665
2025-06-05	89.600	90.560	89.200	90.560	84.909	309,831
2025-06-04	86.500	89.560	86.180	88.720	83.184	284,772
2025-06-03	88.200	88.280	85.120	85.860	80.503	253,843
2025-06-02	88.600	89.000	87.300	88.740	83.203	212,218
2025-05-30	88.660	89.680	87.980	89.040	83.484	368,615
2025-05-29	91.160	91.320	88.320	88.900	83.353	152,763
2025-05-28	89.640	90.500	88.420	89.840	84.234	204,327
2025-05-27	90.000	90.960	88.520	89.620	84.028	248,646
2025-05-26	88.820	90.400	88.400	90.300	84.666	180,263
2025-05-23	93.320	94.660	90.420	91.500	81.853	277,636

← NewerPage 6 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.