Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	87.220	89.860	87.160	88.720	79.366	187,149
2024-11-27	87.200	87.260	83.820	86.440	77.326	312,258
2024-11-26	88.960	90.080	88.140	88.260	78.954	128,678
2024-11-25	90.600	91.500	88.320	89.300	79.885	376,775
2024-11-22	89.300	91.080	88.340	89.600	80.153	227,124
2024-11-21	89.500	89.540	86.260	88.820	79.455	249,263
2024-11-20	92.020	92.960	89.580	89.580	80.135	179,424
2024-11-19	91.440	91.800	87.580	90.880	81.298	278,156
2024-11-18	90.400	92.720	90.360	91.520	81.871	191,519
2024-11-15	89.860	93.180	89.840	90.920	81.334	180,191
2024-11-14	90.700	91.320	89.000	89.820	80.350	202,574
2024-11-13	90.100	92.620	89.700	90.440	80.905	206,989
2024-11-12	93.960	93.960	89.480	90.640	81.084	376,479
2024-11-11	94.400	95.540	92.600	95.200	85.163	268,883
2024-11-08	98.260	98.960	94.680	94.680	84.698	288,437
2024-11-07	98.620	99.300	91.900	98.300	87.936	404,002
2024-11-06	102.00	104.70	97.600	98.820	88.401	270,526
2024-11-05	99.040	102.30	98.740	100.70	90.083	179,746
2024-11-04	97.660	100.65	97.660	99.340	88.866	127,384
2024-11-01	96.820	98.700	96.820	97.900	87.578	121,712
2024-10-31	97.700	98.260	95.760	96.900	86.684	172,738
2024-10-30	97.820	99.600	97.820	98.300	87.936	186,701
2024-10-29	97.800	99.080	97.260	98.500	88.115	174,882
2024-10-28	95.600	97.420	95.200	96.840	86.630	99,274
2024-10-25	96.400	97.280	95.800	96.060	85.932	82,625
2024-10-24	97.280	98.340	96.300	96.600	86.415	124,014
2024-10-23	97.260	99.380	96.220	97.000	86.773	121,091
2024-10-22	97.180	99.060	96.600	97.680	87.381	115,958
2024-10-21	98.740	99.740	96.300	97.260	87.006	198,666
2024-10-18	98.960	100.80	98.360	99.120	88.669	198,604
2024-10-17	98.380	100.75	96.460	98.840	88.419	290,146
2024-10-16	91.080	99.880	91.000	99.600	89.099	479,831
2024-10-15	89.060	91.020	88.140	89.580	80.135	398,197
2024-10-14	88.320	88.560	86.040	87.420	78.203	184,606
2024-10-11	86.080	88.640	85.260	88.420	79.098	274,143
2024-10-10	88.900	89.080	86.540	86.540	77.416	304,409
2024-10-09	90.920	91.160	88.600	89.000	79.616	241,703
2024-10-08	93.200	93.720	90.560	90.940	81.352	219,723
2024-10-07	97.500	98.000	93.640	94.100	84.179	155,047
2024-10-04	92.240	97.160	92.200	96.720	86.523	250,261
2024-10-03	92.800	94.000	91.980	94.000	84.089	194,598
2024-10-02	93.640	94.160	92.220	93.160	83.338	149,703
2024-10-01	94.240	96.080	93.400	94.240	84.304	174,247
2024-09-30	97.080	98.580	92.980	93.000	83.195	290,360
2024-09-27	96.000	99.240	95.540	97.480	87.202	268,397
2024-09-26	95.800	96.120	89.520	95.320	85.270	579,510
2024-09-25	95.940	100.00	95.680	100.00	89.457	168,737
2024-09-24	97.540	98.520	96.200	96.200	86.057	204,665
2024-09-23	97.840	98.620	96.000	96.000	85.878	243,296
2024-09-20	102.40	104.20	98.420	98.420	88.043	392,252
2024-09-19	101.00	103.60	99.220	102.00	91.246	248,501
2024-09-18	100.50	101.20	99.960	100.95	90.307	92,221
2024-09-17	100.00	101.75	99.800	100.80	90.172	104,808
2024-09-16	100.60	101.30	99.800	99.800	89.278	92,906
2024-09-13	98.020	101.35	97.860	101.05	90.396	222,091
2024-09-12	98.600	98.900	97.100	97.660	87.363	164,796
2024-09-11	96.260	98.040	96.200	97.140	86.898	206,347
2024-09-10	99.060	99.900	96.260	96.860	86.648	192,695
2024-09-09	97.720	98.900	97.020	98.900	88.473	116,894
2024-09-06	100.30	100.50	97.480	97.480	87.202	166,842

← NewerPage 9 of 22 · 1,284 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.