Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	163.40	164.85	162.35	162.98	148.57	105,317
2023-01-04	160.88	163.80	160.75	162.83	148.43	125,533
2023-01-03	158.58	162.20	158.20	160.23	146.06	892,314
2022-12-30	157.78	158.10	155.92	156.63	142.78	102,146
2022-12-29	155.53	158.30	154.65	158.28	144.28	70,624
2022-12-28	156.05	156.70	155.35	155.48	141.73	60,185
2022-12-23	156.58	157.15	155.30	156.73	142.87	87,290
2022-12-22	157.53	159.00	156.45	156.78	142.91	192,134
2022-12-21	157.58	157.60	155.78	157.43	143.51	842,582
2022-12-20	156.15	158.25	154.90	156.63	142.78	111,878
2022-12-19	159.53	159.90	157.50	158.63	144.60	130,511
2022-12-16	166.20	166.20	158.05	158.28	144.28	155,913
2022-12-15	171.40	171.40	165.15	165.30	150.68	164,103
2022-12-14	172.78	173.87	170.25	172.18	156.95	232,442
2022-12-13	174.00	177.50	171.05	174.35	158.93	404,031
2022-12-12	169.20	172.38	168.90	172.38	157.13	186,766
2022-12-09	168.60	172.90	168.60	172.78	157.50	101,996
2022-12-08	168.88	169.70	167.15	168.73	153.81	83,212
2022-12-07	169.30	170.95	169.00	169.90	154.88	85,737
2022-12-06	171.53	172.75	169.40	169.68	154.67	133,110
2022-12-05	176.65	176.65	173.00	173.50	158.16	658,482
2022-12-02	176.20	179.80	165.99	177.35	161.67	969,264
2022-12-01	173.78	179.35	173.55	178.60	162.81	431,605
2022-11-30	173.88	174.25	170.97	171.78	156.59	295,922
2022-11-29	178.40	178.95	172.55	172.63	157.36	77,201
2022-11-28	178.53	179.75	176.95	178.78	162.97	242,230
2022-11-25	179.83	180.00	178.85	179.75	163.86	38,365
2022-11-24	179.88	181.40	179.11	180.05	164.13	45,982
2022-11-23	179.30	179.75	177.20	179.40	163.54	79,088
2022-11-22	178.53	179.55	175.80	179.18	163.33	139,882
2022-11-21	176.00	178.70	175.55	177.88	162.15	67,519
2022-11-18	178.68	179.60	176.80	177.90	162.17	114,829
2022-11-17	179.88	180.63	177.45	178.48	162.69	215,431
2022-11-16	181.68	182.55	178.65	179.23	163.38	135,982
2022-11-15	180.40	183.05	180.40	182.38	166.25	332,677
2022-11-14	180.00	182.85	180.00	181.35	165.32	336,705
2022-11-11	177.05	183.05	176.05	182.33	166.20	235,525
2022-11-10	165.30	175.73	164.10	175.73	160.19	443,423
2022-11-09	165.30	166.65	163.85	165.43	150.80	164,879
2022-11-08	160.40	166.40	159.65	165.78	151.12	256,896
2022-11-07	160.00	161.35	158.05	160.13	145.97	124,215
2022-11-04	158.73	161.85	157.95	161.10	146.86	168,831
2022-11-03	159.40	160.15	157.45	159.23	145.15	167,299
2022-11-02	167.53	168.40	161.80	162.13	147.79	148,998
2022-11-01	167.58	171.55	166.70	167.35	152.55	87,303
2022-10-31	172.50	172.50	166.24	167.08	152.30	251,923
2022-10-28	169.05	172.40	168.75	172.13	156.91	177,465
2022-10-27	171.05	172.40	164.70	171.95	156.75	288,688
2022-10-26	172.10	175.40	171.90	174.08	158.68	414,358
2022-10-25	169.40	173.80	168.90	173.55	158.21	257,345
2022-10-24	166.30	169.85	166.30	169.05	154.10	51,561
2022-10-21	165.10	165.85	162.70	163.95	149.45	104,339
2022-10-20	162.53	167.10	162.05	166.75	152.01	93,058
2022-10-19	165.68	166.10	162.30	163.40	148.95	293,092
2022-10-18	167.78	169.80	164.65	164.80	150.23	207,900
2022-10-17	162.05	166.95	161.30	165.73	151.07	48,296
2022-10-14	163.78	165.45	161.00	161.58	147.29	182,252
2022-10-13	159.40	161.83	153.10	161.53	147.24	837,914
2022-10-12	160.00	161.60	158.10	159.63	145.51	136,964
2022-10-11	161.40	161.65	158.65	159.68	145.56	95,104

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.