Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 148.20 | 150.35 | 148.05 | 149.95 | 145.23 | 308,927 |
| 2025-05-20 | 147.35 | 150.00 | 147.35 | 148.85 | 144.17 | 5,508 |
| 2025-05-19 | 151.50 | 151.50 | 149.60 | 150.83 | 142.79 | 11,167 |
| 2025-05-16 | 154.00 | 154.00 | 150.20 | 150.93 | 142.88 | 50,816 |
| 2025-05-15 | 151.73 | 153.60 | 151.30 | 153.43 | 145.25 | 1,463,190 |
| 2025-05-14 | 155.58 | 156.55 | 152.70 | 153.13 | 144.96 | 11,892 |
| 2025-05-13 | 155.88 | 156.45 | 154.00 | 155.83 | 147.52 | 216,037 |
| 2025-05-12 | 150.35 | 155.68 | 150.35 | 155.68 | 147.38 | 26,089 |
| 2025-05-09 | 148.05 | 149.35 | 146.00 | 148.83 | 140.89 | 14,861 |
| 2025-05-08 | 144.40 | 148.00 | 144.40 | 144.93 | 137.20 | 628,740 |
| 2025-05-07 | 143.00 | 143.60 | 141.45 | 143.15 | 135.52 | 349,544 |
| 2025-05-06 | 142.30 | 144.05 | 141.20 | 143.83 | 136.16 | 264,677 |
| 2025-05-02 | 140.83 | 143.45 | 140.35 | 142.88 | 135.26 | 28,019 |
| 2025-05-01 | 139.28 | 139.28 | 139.28 | 139.28 | 131.85 | 0 |
| 2025-04-30 | 138.40 | 140.90 | 136.10 | 139.28 | 131.85 | 429,602 |
| 2025-04-29 | 140.68 | 143.45 | 135.45 | 137.28 | 129.96 | 209,730 |
| 2025-04-28 | 130.30 | 132.10 | 130.20 | 130.33 | 123.38 | 473,393 |
| 2025-04-25 | 132.30 | 132.30 | 127.90 | 129.85 | 122.93 | 2,655 |
| 2025-04-24 | 132.63 | 133.05 | 130.85 | 131.85 | 124.82 | 34,456 |
| 2025-04-23 | 131.20 | 133.95 | 131.20 | 132.38 | 125.32 | 10,119 |
| 2025-04-22 | 126.78 | 127.85 | 124.30 | 127.80 | 120.99 | 134,294 |
| 2025-04-17 | 129.00 | 129.10 | 126.80 | 127.05 | 120.28 | 10,641 |
| 2025-04-16 | 128.58 | 129.20 | 127.50 | 128.88 | 122.01 | 217,858 |
| 2025-04-15 | 129.30 | 130.30 | 128.55 | 129.93 | 123.00 | 2,308 |
| 2025-04-14 | 128.93 | 129.45 | 127.90 | 128.78 | 121.91 | 443,434 |
| 2025-04-11 | 126.30 | 127.00 | 124.00 | 124.63 | 117.98 | 93,872 |
| 2025-04-10 | 135.10 | 136.40 | 124.10 | 126.58 | 119.83 | 105,243 |
| 2025-04-09 | 122.00 | 125.40 | 121.90 | 122.95 | 116.40 | 154,317 |
| 2025-04-08 | 122.88 | 127.65 | 120.70 | 126.08 | 119.36 | 56,270 |
| 2025-04-07 | 118.53 | 127.25 | 112.10 | 120.38 | 113.96 | 44,246 |
| 2025-04-04 | 133.10 | 134.35 | 126.40 | 129.00 | 122.13 | 61,682 |
| 2025-04-03 | 138.55 | 138.55 | 133.55 | 134.50 | 127.33 | 268,217 |
| 2025-04-02 | 138.45 | 140.00 | 136.70 | 139.25 | 131.83 | 75,103 |
| 2025-04-01 | 140.30 | 141.45 | 139.10 | 139.68 | 132.23 | 132,710 |
| 2025-03-31 | 143.40 | 143.80 | 137.60 | 138.08 | 130.72 | 42,655 |
| 2025-03-28 | 145.88 | 147.65 | 144.50 | 145.60 | 137.84 | 34,961 |
| 2025-03-27 | 146.63 | 147.10 | 144.00 | 146.85 | 139.02 | 69,199 |
| 2025-03-26 | 148.00 | 149.40 | 147.10 | 147.73 | 139.85 | 138,717 |
| 2025-03-25 | 147.30 | 148.85 | 145.85 | 147.03 | 139.19 | 415,813 |
| 2025-03-24 | 147.00 | 147.90 | 144.90 | 146.33 | 138.53 | 136,123 |
| 2025-03-21 | 146.58 | 146.70 | 144.60 | 145.90 | 138.12 | 49,388 |
| 2025-03-20 | 148.10 | 149.68 | 144.45 | 146.83 | 139.00 | 175,427 |
| 2025-03-19 | 146.40 | 147.15 | 145.00 | 146.68 | 138.86 | 150,117 |
| 2025-03-18 | 146.45 | 148.10 | 145.20 | 146.38 | 138.57 | 538,505 |
| 2025-03-17 | 147.40 | 148.25 | 145.20 | 145.83 | 138.05 | 213,205 |
| 2025-03-14 | 145.40 | 148.70 | 144.85 | 146.53 | 138.72 | 58,655 |
| 2025-03-13 | 147.88 | 150.00 | 145.70 | 145.93 | 138.15 | 137,384 |
| 2025-03-12 | 150.30 | 151.20 | 147.00 | 149.23 | 141.27 | 72,763 |
| 2025-03-11 | 153.15 | 153.20 | 146.18 | 146.40 | 138.60 | 48,341 |
| 2025-03-10 | 155.30 | 156.50 | 152.25 | 152.73 | 144.59 | 26,147 |
| 2025-03-07 | 156.95 | 156.95 | 153.15 | 153.15 | 144.99 | 259,136 |
| 2025-03-06 | 152.53 | 157.40 | 151.55 | 157.30 | 148.92 | 77,811 |
| 2025-03-05 | 146.40 | 151.75 | 146.40 | 151.18 | 143.12 | 93,772 |
| 2025-03-04 | 147.00 | 147.90 | 143.25 | 143.75 | 136.09 | 74,896 |
| 2025-03-03 | 148.58 | 150.40 | 147.95 | 148.68 | 140.75 | 402,837 |
| 2025-02-28 | 149.15 | 151.10 | 148.70 | 149.63 | 141.65 | 41,227 |
| 2025-02-27 | 155.00 | 155.30 | 150.55 | 151.38 | 143.31 | 27,341 |
| 2025-02-26 | 159.00 | 159.55 | 155.30 | 155.78 | 147.47 | 43,148 |
| 2025-02-25 | 161.65 | 161.65 | 158.93 | 158.93 | 150.46 | 215,969 |
| 2025-02-24 | 166.10 | 166.15 | 161.00 | 162.40 | 153.75 | 18,270 |
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.