Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	101.10	101.85	100.55	101.00	90.351	156,202
2025-02-24	101.80	102.70	99.580	101.35	90.664	229,393
2025-02-21	98.520	100.95	98.500	100.95	90.307	208,333
2025-02-20	98.500	100.15	97.880	98.200	87.846	148,347
2025-02-19	101.45	102.00	98.200	98.200	87.846	173,688
2025-02-18	100.70	101.80	98.920	101.15	90.485	165,122
2025-02-17	101.90	101.90	100.55	100.80	90.172	131,324
2025-02-14	100.45	103.50	100.15	102.50	91.693	238,597
2025-02-13	99.400	100.40	98.760	100.00	89.457	245,630
2025-02-12	96.340	100.25	96.340	98.840	88.419	475,700
2025-02-11	94.240	96.340	94.240	96.340	86.183	233,863
2025-02-10	93.800	95.320	93.280	94.740	84.751	171,122
2025-02-07	92.700	93.740	92.260	93.260	83.427	233,978
2025-02-06	91.040	94.440	91.040	92.800	83.016	208,011
2025-02-05	91.800	92.400	90.160	90.960	81.370	123,016
2025-02-04	88.920	91.280	88.440	91.260	81.638	325,346
2025-02-03	88.500	89.320	86.320	88.920	79.545	246,785
2025-01-31	92.120	92.380	90.440	90.640	81.084	184,831
2025-01-30	91.100	92.960	91.040	91.760	82.085	143,489
2025-01-29	93.800	93.920	90.560	90.900	81.316	171,803
2025-01-28	89.020	93.400	88.920	92.660	82.891	284,263
2025-01-27	87.200	90.160	85.360	89.320	79.903	315,121
2025-01-24	86.600	88.940	86.260	87.540	78.310	176,218
2025-01-23	86.540	87.280	85.620	85.800	76.754	163,937
2025-01-22	87.800	88.140	86.240	86.720	77.577	200,813
2025-01-21	86.260	88.100	85.800	87.480	78.257	182,105
2025-01-20	86.580	87.820	85.760	87.080	77.899	116,988
2025-01-17	84.800	86.820	84.800	86.400	77.291	265,226
2025-01-16	84.640	84.800	80.820	84.000	75.144	407,617
2025-01-15	84.160	85.920	83.800	84.720	75.788	218,278
2025-01-14	84.200	85.260	83.180	83.680	74.857	274,441
2025-01-13	82.940	83.840	81.100	82.200	73.533	170,053
2025-01-10	85.100	85.600	83.180	83.180	74.410	166,959
2025-01-09	83.000	86.880	83.000	85.240	76.253	282,097
2025-01-08	83.960	84.180	79.820	82.780	74.052	311,233
2025-01-07	85.000	85.760	83.980	84.140	75.269	178,278
2025-01-06	83.500	86.860	83.460	85.240	76.253	256,314
2025-01-03	82.900	83.060	81.820	82.780	74.052	132,521
2025-01-02	83.180	84.080	82.420	82.900	74.160	142,183
2024-12-31	81.880	83.900	81.880	83.120	74.356	92,904
2024-12-30	81.920	82.360	81.240	81.720	73.104	176,877
2024-12-27	81.300	83.320	80.960	82.160	73.498	173,805
2024-12-24	80.500	82.040	80.400	80.400	71.923	67,279
2024-12-23	81.940	82.180	80.300	80.300	71.834	173,694
2024-12-20	80.900	82.440	80.400	82.440	73.748	550,207
2024-12-19	80.000	81.360	79.320	81.360	72.782	308,007
2024-12-18	80.180	82.460	79.640	82.100	73.444	271,043
2024-12-17	81.800	82.220	80.080	80.080	71.637	267,339
2024-12-16	84.840	84.940	80.620	81.900	73.265	429,791
2024-12-13	86.340	87.380	85.080	85.340	76.342	173,369
2024-12-12	87.600	88.000	86.160	86.340	77.237	170,759
2024-12-11	89.740	89.800	87.200	87.640	78.400	187,732
2024-12-10	88.980	90.440	88.400	90.080	80.583	207,821
2024-12-09	88.840	90.300	88.180	89.720	80.261	190,172
2024-12-06	87.560	88.440	87.200	88.180	78.883	232,678
2024-12-05	86.780	89.180	86.600	87.420	78.203	192,440
2024-12-04	85.440	86.620	84.120	86.500	77.380	247,703
2024-12-03	87.600	88.700	84.900	85.840	76.790	206,467
2024-12-02	87.820	89.800	86.340	87.600	78.364	199,050
2024-11-29	88.480	89.080	87.600	89.020	79.634	189,018

← NewerPage 8 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.