Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 161.25 | 164.30 | 160.85 | 163.68 | 154.95 | 47,031 |
| 2025-02-20 | 162.25 | 162.25 | 158.00 | 160.25 | 151.71 | 74,700 |
| 2025-02-19 | 167.05 | 168.05 | 161.65 | 161.83 | 153.20 | 335,153 |
| 2025-02-18 | 177.15 | 177.15 | 164.25 | 167.25 | 158.34 | 125,241 |
| 2025-02-17 | 186.00 | 186.13 | 184.30 | 186.03 | 176.11 | 72,303 |
| 2025-02-14 | 184.53 | 186.60 | 184.20 | 185.83 | 175.92 | 32,151 |
| 2025-02-13 | 183.50 | 186.05 | 183.50 | 185.33 | 175.45 | 26,457 |
| 2025-02-12 | 179.88 | 183.00 | 179.80 | 182.13 | 172.42 | 33,596 |
| 2025-02-11 | 177.30 | 179.45 | 176.35 | 178.78 | 169.25 | 34,950 |
| 2025-02-10 | 175.53 | 176.90 | 174.80 | 176.63 | 167.21 | 497,458 |
| 2025-02-07 | 178.88 | 179.25 | 174.60 | 174.93 | 165.60 | 24,929 |
| 2025-02-06 | 178.53 | 179.80 | 177.60 | 179.23 | 169.67 | 93,812 |
| 2025-02-05 | 176.78 | 178.50 | 176.75 | 178.08 | 168.58 | 507,129 |
| 2025-02-04 | 175.10 | 177.65 | 174.05 | 177.43 | 167.97 | 42,303 |
| 2025-02-03 | 172.58 | 174.80 | 169.75 | 174.33 | 165.03 | 159,496 |
| 2025-01-31 | 175.53 | 177.63 | 174.43 | 177.03 | 167.59 | 57,253 |
| 2025-01-30 | 172.35 | 175.40 | 172.00 | 175.40 | 166.05 | 30,086 |
| 2025-01-29 | 170.63 | 172.55 | 170.60 | 171.95 | 162.79 | 146,817 |
| 2025-01-28 | 165.60 | 170.90 | 165.60 | 170.28 | 161.20 | 326,866 |
| 2025-01-27 | 163.78 | 165.73 | 162.25 | 165.73 | 156.89 | 422,131 |
| 2025-01-24 | 165.25 | 168.35 | 165.25 | 167.50 | 158.57 | 50,919 |
| 2025-01-23 | 162.30 | 164.13 | 162.25 | 164.13 | 155.38 | 41,430 |
| 2025-01-22 | 163.88 | 164.75 | 162.35 | 162.83 | 154.15 | 31,384 |
| 2025-01-21 | 162.00 | 163.58 | 161.55 | 163.48 | 154.76 | 106,139 |
| 2025-01-20 | 160.78 | 162.70 | 160.40 | 161.53 | 152.92 | 15,311 |
| 2025-01-17 | 160.15 | 161.60 | 160.15 | 160.63 | 152.06 | 91,810 |
| 2025-01-16 | 157.30 | 162.75 | 157.30 | 160.03 | 151.50 | 101,672 |
| 2025-01-15 | 155.58 | 158.70 | 155.55 | 157.08 | 148.70 | 41,700 |
| 2025-01-14 | 157.40 | 157.60 | 155.05 | 155.13 | 146.86 | 124,890 |
| 2025-01-13 | 156.53 | 156.53 | 154.45 | 156.53 | 148.18 | 36,880 |
| 2025-01-10 | 156.78 | 160.80 | 156.40 | 156.65 | 148.30 | 47,006 |
| 2025-01-09 | 157.53 | 158.05 | 156.80 | 156.95 | 148.59 | 33,671 |
| 2025-01-08 | 160.00 | 160.20 | 156.85 | 157.88 | 149.46 | 1,265,010 |
| 2025-01-07 | 158.93 | 161.75 | 158.80 | 160.65 | 152.09 | 94,168 |
| 2025-01-06 | 155.45 | 160.65 | 155.45 | 159.83 | 151.31 | 84,981 |
| 2025-01-03 | 156.78 | 156.90 | 154.85 | 155.10 | 146.83 | 80,682 |
| 2025-01-02 | 156.10 | 158.00 | 155.45 | 156.38 | 148.04 | 25,818 |
| 2024-12-31 | 155.58 | 158.15 | 154.70 | 157.20 | 148.82 | 2,000 |
| 2024-12-30 | 156.40 | 157.40 | 154.90 | 155.00 | 146.74 | 40,230 |
| 2024-12-27 | 156.73 | 158.15 | 155.85 | 157.25 | 148.87 | 43,334 |
| 2024-12-24 | 155.60 | 157.25 | 155.60 | 156.43 | 148.09 | 2,258 |
| 2024-12-23 | 154.78 | 156.45 | 154.30 | 155.28 | 147.00 | 142,179 |
| 2024-12-20 | 154.78 | 155.85 | 154.20 | 155.80 | 147.50 | 166,989 |
| 2024-12-19 | 151.88 | 157.50 | 151.00 | 156.80 | 148.44 | 80,012 |
| 2024-12-18 | 153.73 | 154.75 | 153.55 | 154.30 | 146.08 | 184,881 |
| 2024-12-17 | 152.25 | 154.15 | 152.25 | 153.75 | 145.56 | 179,495 |
| 2024-12-16 | 155.20 | 155.40 | 152.95 | 153.75 | 145.56 | 150,311 |
| 2024-12-13 | 156.53 | 157.55 | 155.50 | 155.98 | 147.66 | 64,967 |
| 2024-12-12 | 159.10 | 159.10 | 156.20 | 157.08 | 148.70 | 88,910 |
| 2024-12-11 | 159.20 | 159.85 | 158.40 | 159.25 | 150.76 | 584,870 |
| 2024-12-10 | 159.68 | 160.35 | 159.15 | 159.18 | 150.69 | 38,563 |
| 2024-12-09 | 158.35 | 160.45 | 158.35 | 160.25 | 151.71 | 105,738 |
| 2024-12-06 | 155.10 | 157.95 | 155.10 | 157.50 | 149.11 | 54,929 |
| 2024-12-05 | 152.95 | 155.30 | 152.95 | 155.03 | 146.76 | 73,515 |
| 2024-12-04 | 152.20 | 153.90 | 152.20 | 153.68 | 145.49 | 59,457 |
| 2024-12-03 | 151.88 | 153.60 | 150.90 | 152.25 | 144.14 | 30,129 |
| 2024-12-02 | 150.00 | 152.45 | 149.60 | 151.05 | 143.00 | 63,329 |
| 2024-11-29 | 151.78 | 152.25 | 150.20 | 151.53 | 143.45 | 31,427 |
| 2024-11-28 | 151.35 | 152.60 | 151.25 | 151.53 | 143.45 | 433,099 |
| 2024-11-27 | 151.73 | 151.90 | 149.50 | 151.18 | 143.12 | 179,678 |
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.