Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	162.10	165.25	161.70	163.45	149.00	76,389
2022-10-07	169.40	169.50	163.20	163.48	149.02	146,903
2022-10-06	173.05	173.70	169.00	170.78	155.68	112,408
2022-10-05	172.63	175.65	172.55	173.55	158.21	131,257
2022-10-04	166.85	174.10	166.85	174.00	158.62	256,476
2022-10-03	163.00	165.20	159.30	165.10	150.50	284,007
2022-09-30	160.88	166.00	160.85	165.80	151.14	133,698
2022-09-29	161.75	161.75	156.40	159.90	145.76	176,683
2022-09-28	154.78	162.30	153.40	162.15	147.81	204,134
2022-09-27	155.58	158.52	155.20	155.83	142.05	86,798
2022-09-26	153.78	156.55	153.15	155.38	141.64	133,117
2022-09-23	157.83	158.05	152.40	155.08	141.36	166,322
2022-09-22	161.40	162.60	157.90	158.18	144.19	228,941
2022-09-21	161.40	163.55	159.75	163.18	148.75	64,129
2022-09-20	168.20	168.20	161.40	162.25	147.90	605,762
2022-09-16	169.25	169.25	165.05	166.30	151.60	243,410
2022-09-15	177.58	178.45	171.20	171.63	156.45	130,701
2022-09-14	177.10	183.98	176.15	178.25	162.49	68,452
2022-09-13	181.00	184.60	178.12	178.95	163.13	83,104
2022-09-12	180.20	182.80	179.42	182.43	166.30	91,161
2022-09-09	175.65	180.10	175.65	179.73	163.83	515,928
2022-09-08	175.40	176.60	172.15	175.75	160.21	67,211
2022-09-07	173.25	175.35	173.20	174.55	159.12	35,256
2022-09-06	175.05	175.85	171.91	174.65	159.21	612,516
2022-09-05	171.40	175.60	170.50	175.10	159.62	152,258
2022-09-02	170.60	177.00	170.60	176.45	160.85	111,885
2022-09-01	172.25	172.25	169.20	169.20	154.24	146,580
2022-08-31	174.53	176.25	172.99	173.73	158.36	78,158
2022-08-30	174.30	177.75	174.30	175.40	159.89	336,280
2022-08-26	183.58	184.20	177.40	177.65	161.94	745,446
2022-08-25	183.40	184.45	181.30	182.68	166.52	57,761
2022-08-24	179.40	182.60	178.70	182.18	166.07	66,037
2022-08-23	179.88	180.80	179.00	180.28	164.34	86,105
2022-08-22	185.45	185.70	180.30	180.33	164.38	200,319
2022-08-19	186.53	187.35	185.35	186.23	169.76	405,150
2022-08-18	187.00	187.65	185.45	187.58	170.99	191,918
2022-08-17	189.30	190.60	185.75	185.88	169.44	73,080
2022-08-16	189.40	189.90	187.70	189.28	172.54	419,504
2022-08-15	189.63	190.10	188.15	188.33	171.67	72,311
2022-08-12	190.15	191.15	188.04	188.93	172.22	70,992
2022-08-11	190.00	192.00	189.88	190.55	173.70	187,484
2022-08-10	186.40	191.25	184.65	191.20	174.29	77,209
2022-08-09	187.58	188.10	186.25	187.10	170.56	845,967
2022-08-08	189.53	190.95	187.95	188.13	171.49	94,913
2022-08-05	190.20	192.25	187.80	188.33	171.67	112,560
2022-08-04	189.78	193.60	189.70	191.08	174.18	59,927
2022-08-03	186.40	189.52	184.30	189.03	172.31	169,583
2022-08-02	185.40	186.40	183.00	185.60	169.19	89,648
2022-08-01	185.93	187.15	183.70	186.00	169.55	222,888
2022-07-29	179.05	185.58	179.05	185.58	169.17	136,113
2022-07-28	168.20	171.20	167.95	169.58	154.58	126,850
2022-07-27	169.30	170.90	167.65	168.63	153.72	1,634,089
2022-07-26	169.83	170.90	168.15	169.78	154.76	373,769
2022-07-25	170.58	170.75	168.95	169.48	154.49	191,394
2022-07-22	170.73	172.80	170.00	171.03	155.90	78,420
2022-07-21	166.78	171.00	166.30	169.95	154.92	186,030
2022-07-20	167.00	169.65	166.80	167.40	152.60	125,114
2022-07-19	165.45	167.60	163.10	167.58	152.76	64,068
2022-07-18	165.40	168.00	164.95	165.45	150.82	63,216
2022-07-15	161.00	165.80	159.55	165.35	150.73	77,379

← NewerPage 18 of 22 · 1,262 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.