Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	189.90	192.65	189.90	192.03	172.72	252,599
2022-04-13	190.30	191.15	187.25	188.05	169.15	183,848
2022-04-12	188.25	191.75	186.65	190.20	171.08	174,790
2022-04-11	188.68	190.70	186.90	189.43	170.39	82,926
2022-04-08	193.25	194.25	189.55	190.28	171.15	267,605
2022-04-07	194.70	194.70	190.50	190.50	171.35	148,508
2022-04-06	197.45	201.00	190.50	192.90	173.51	183,993
2022-04-05	201.55	205.80	198.85	199.58	179.52	415,227
2022-04-04	204.88	206.50	200.40	205.90	185.20	372,449
2022-04-01	202.20	203.00	199.25	199.78	179.70	73,373
2022-03-31	201.20	204.40	201.20	202.55	182.19	132,012
2022-03-30	201.70	201.70	197.90	199.25	179.22	111,563
2022-03-29	196.78	202.70	195.85	201.35	181.11	160,288
2022-03-28	191.25	196.55	191.25	193.88	174.39	220,217
2022-03-25	189.45	193.80	189.15	191.73	172.45	78,364
2022-03-24	190.60	192.70	189.70	190.70	171.53	64,629
2022-03-23	194.78	195.75	190.60	191.33	172.09	79,011
2022-03-22	192.98	194.95	191.00	193.53	174.07	85,965
2022-03-21	191.50	194.65	191.50	193.30	173.87	148,701
2022-03-18	190.98	195.15	188.20	194.45	174.91	453,138
2022-03-17	187.75	191.80	187.75	189.70	170.63	244,635
2022-03-16	182.50	189.50	182.50	187.58	168.72	142,011
2022-03-15	177.53	180.85	175.30	179.83	161.75	144,730
2022-03-14	176.40	180.45	175.20	177.83	159.95	234,937
2022-03-11	175.15	179.55	172.00	174.90	157.32	151,068
2022-03-10	178.65	178.65	174.05	174.58	157.03	122,461
2022-03-09	171.00	179.35	169.10	179.15	161.14	209,457
2022-03-08	166.23	175.20	166.23	166.23	149.52	274,157
2022-03-07	168.78	176.50	164.50	171.10	153.90	156,201
2022-03-04	182.00	183.60	171.23	171.83	154.55	183,335
2022-03-03	183.40	187.80	183.00	184.43	165.89	323,632
2022-03-02	181.88	187.30	180.25	185.05	166.45	185,176
2022-03-01	186.68	188.00	180.00	182.93	164.54	121,538
2022-02-28	184.68	190.15	184.25	188.68	169.71	618,827
2022-02-25	184.00	190.50	178.95	189.75	170.68	157,496
2022-02-24	181.00	185.25	177.05	182.15	163.84	350,541
2022-02-23	184.85	189.45	184.85	186.00	167.31	159,204
2022-02-22	179.53	186.70	177.00	184.68	166.11	79,756
2022-02-21	187.10	189.05	181.80	182.10	163.80	194,501
2022-02-18	185.00	187.15	184.25	186.18	167.46	150,957
2022-02-17	184.25	188.60	182.95	185.18	166.56	150,993
2022-02-16	188.53	188.70	176.75	182.23	163.91	238,334
2022-02-15	190.00	196.10	185.45	187.30	168.47	206,774
2022-02-14	189.30	193.39	189.30	192.20	172.88	159,750
2022-02-11	195.85	200.60	195.85	196.95	177.15	106,700
2022-02-10	201.90	201.90	196.75	199.78	179.70	157,712
2022-02-09	197.00	202.60	197.00	200.55	180.39	185,670
2022-02-08	193.85	195.35	192.50	194.40	174.86	190,985
2022-02-07	194.78	195.10	192.08	194.80	175.22	87,252
2022-02-04	197.53	198.85	192.75	193.20	173.78	98,289
2022-02-03	203.38	204.10	196.20	196.38	176.64	374,029
2022-02-02	204.30	206.80	202.40	204.85	184.26	71,155
2022-02-01	200.00	203.70	199.45	201.90	181.61	114,019
2022-01-31	196.00	198.25	194.10	197.83	177.94	119,475
2022-01-28	193.45	193.63	189.85	193.63	174.16	104,810
2022-01-27	189.00	194.90	188.10	193.55	174.10	118,436
2022-01-26	190.35	195.65	190.20	194.23	174.70	161,807
2022-01-25	192.50	194.15	188.80	189.13	170.12	128,538
2022-01-24	200.00	202.38	187.95	191.20	171.98	200,836
2022-01-21	203.60	203.60	201.10	202.35	182.01	148,794

← NewerPage 20 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.