Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	94.180	95.100	92.920	93.300	83.463	157,277
2025-05-21	95.500	95.520	93.480	94.320	84.376	188,610
2025-05-20	94.840	96.380	94.200	95.680	85.592	144,899
2025-05-19	95.100	95.200	93.660	94.560	84.590	89,867
2025-05-16	95.920	96.200	94.080	95.120	85.091	150,392
2025-05-15	95.560	96.900	95.220	95.920	85.807	155,793
2025-05-14	99.200	99.300	96.800	96.940	86.719	149,188
2025-05-13	96.880	100.30	96.680	98.760	88.347	259,001
2025-05-12	94.800	97.800	94.800	97.180	86.934	228,609
2025-05-09	92.100	93.900	92.080	93.380	83.535	139,621
2025-05-08	89.820	93.700	89.600	91.960	82.264	278,189
2025-05-07	91.280	91.520	89.680	89.680	80.225	171,442
2025-05-06	88.580	91.320	88.080	91.000	81.406	365,523
2025-05-05	88.280	88.980	85.700	87.720	78.471	356,098
2025-05-02	98.000	98.500	89.000	89.440	80.010	610,034
2025-04-30	94.800	97.200	94.740	96.460	86.290	254,527
2025-04-29	95.000	96.380	93.740	94.100	84.179	182,296
2025-04-28	92.200	94.460	91.800	94.300	84.358	195,259
2025-04-25	91.400	92.180	90.860	92.140	82.425	134,911
2025-04-24	89.700	91.460	88.700	91.280	81.656	179,041
2025-04-23	89.900	91.600	89.200	90.760	81.191	213,048
2025-04-22	89.200	89.360	88.160	89.000	79.616	137,495
2025-04-17	90.980	91.200	88.860	89.000	79.616	189,980
2025-04-16	91.300	91.640	90.440	90.760	81.191	207,835
2025-04-15	89.860	91.620	89.860	91.620	81.960	155,897
2025-04-14	88.800	89.900	87.760	89.740	80.278	147,191
2025-04-11	87.220	88.000	85.280	86.500	77.380	202,924
2025-04-10	90.940	91.040	86.380	86.380	77.273	235,358
2025-04-09	83.820	85.280	82.080	83.040	74.285	272,150
2025-04-08	85.800	87.000	84.020	85.320	76.324	308,405
2025-04-07	79.380	87.640	77.000	83.700	74.875	530,374
2025-04-04	87.240	87.400	82.720	86.140	77.058	471,327
2025-04-03	86.500	90.060	85.180	88.560	79.223	252,285
2025-04-02	92.400	93.060	90.180	90.300	80.779	227,498
2025-04-01	93.400	93.500	92.300	92.840	83.052	195,142
2025-03-31	94.640	94.640	90.920	92.480	82.730	371,328
2025-03-28	98.500	100.95	96.300	96.300	86.147	252,214
2025-03-27	94.400	98.900	93.940	98.460	88.079	362,706
2025-03-26	94.660	94.820	92.640	94.060	84.143	191,502
2025-03-25	92.460	94.020	92.100	93.880	83.982	172,135
2025-03-24	93.020	93.340	91.800	92.460	82.712	192,903
2025-03-21	92.740	93.260	90.920	91.600	81.942	489,477
2025-03-20	96.480	97.300	93.520	93.800	83.910	297,719
2025-03-19	95.960	97.820	95.760	96.200	86.057	211,420
2025-03-18	96.640	98.100	95.880	96.140	86.004	314,148
2025-03-17	96.600	97.680	96.000	96.000	85.878	201,325
2025-03-14	97.120	98.640	95.800	95.900	85.789	324,481
2025-03-13	95.000	98.780	94.400	97.740	87.435	232,914
2025-03-12	100.50	100.85	95.820	96.140	86.004	285,802
2025-03-11	101.80	103.40	98.340	99.340	88.866	321,732
2025-03-10	103.20	103.60	100.70	101.40	90.709	250,175
2025-03-07	106.80	106.80	100.25	102.60	91.783	474,927
2025-03-06	102.05	107.80	101.90	107.70	96.345	412,930
2025-03-05	98.000	101.15	97.780	100.25	89.680	346,750
2025-03-04	97.400	98.100	94.960	95.120	85.091	272,112
2025-03-03	92.600	98.560	92.000	97.880	87.560	446,867
2025-02-28	91.300	94.480	84.500	92.660	82.891	1,146,126
2025-02-27	102.50	102.85	100.20	100.20	89.636	304,003
2025-02-26	101.40	104.35	101.00	104.20	93.214	298,112
2025-02-25	101.10	101.85	100.55	101.00	90.351	156,202

← NewerPage 7 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.