Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 152.30 | 154.60 | 150.90 | 152.75 | 144.61 | 203,466 |
| 2024-11-25 | 153.68 | 155.55 | 152.75 | 153.43 | 145.25 | 89,461 |
| 2024-11-22 | 153.58 | 155.40 | 153.35 | 154.50 | 146.27 | 48,951 |
| 2024-11-21 | 153.30 | 154.50 | 152.45 | 153.58 | 145.39 | 228,275 |
| 2024-11-20 | 157.53 | 157.95 | 153.45 | 154.03 | 145.82 | 137,291 |
| 2024-11-19 | 155.88 | 157.30 | 154.90 | 156.60 | 148.25 | 32,713 |
| 2024-11-18 | 154.10 | 156.35 | 153.95 | 155.50 | 147.21 | 280,264 |
| 2024-11-15 | 158.80 | 158.80 | 154.35 | 154.53 | 146.29 | 397,832 |
| 2024-11-14 | 159.88 | 161.60 | 158.40 | 160.90 | 152.33 | 99,899 |
| 2024-11-13 | 163.20 | 163.35 | 157.95 | 158.43 | 149.98 | 99,665 |
| 2024-11-12 | 163.20 | 165.70 | 161.60 | 164.48 | 155.71 | 102,469 |
| 2024-11-11 | 162.68 | 164.55 | 162.55 | 163.88 | 155.14 | 37,379 |
| 2024-11-08 | 161.05 | 162.98 | 160.90 | 162.40 | 153.75 | 32,005 |
| 2024-11-07 | 159.50 | 161.60 | 159.50 | 161.28 | 152.68 | 31,655 |
| 2024-11-06 | 160.88 | 164.10 | 158.10 | 158.95 | 150.48 | 115,922 |
| 2024-11-05 | 162.40 | 162.70 | 159.50 | 159.83 | 151.31 | 118,296 |
| 2024-11-04 | 163.45 | 164.65 | 161.95 | 162.50 | 153.84 | 19,364 |
| 2024-11-01 | 159.30 | 164.30 | 159.15 | 164.28 | 155.52 | 72,977 |
| 2024-10-31 | 163.30 | 164.15 | 158.45 | 158.48 | 150.03 | 194,861 |
| 2024-10-30 | 172.40 | 173.25 | 161.70 | 165.15 | 156.35 | 74,371 |
| 2024-10-29 | 177.00 | 177.50 | 175.65 | 176.05 | 166.67 | 426,914 |
| 2024-10-28 | 175.85 | 177.90 | 175.85 | 177.25 | 167.80 | 35,383 |
| 2024-10-25 | 179.53 | 179.80 | 175.05 | 175.53 | 166.17 | 71,330 |
| 2024-10-24 | 180.88 | 182.60 | 180.00 | 180.28 | 170.67 | 12,405 |
| 2024-10-23 | 182.10 | 184.85 | 180.40 | 180.53 | 170.90 | 15,966 |
| 2024-10-22 | 182.53 | 184.07 | 180.55 | 183.18 | 173.41 | 36,206 |
| 2024-10-21 | 184.00 | 185.15 | 180.75 | 181.18 | 171.52 | 113,491 |
| 2024-10-18 | 182.15 | 185.40 | 182.15 | 184.13 | 174.31 | 33,332 |
| 2024-10-17 | 182.30 | 185.03 | 181.65 | 182.68 | 172.94 | 40,704 |
| 2024-10-16 | 182.30 | 182.85 | 180.95 | 182.23 | 172.51 | 95,903 |
| 2024-10-15 | 184.00 | 185.75 | 181.80 | 182.48 | 172.75 | 15,232 |
| 2024-10-14 | 181.35 | 183.75 | 181.35 | 183.20 | 173.44 | 106,684 |
| 2024-10-11 | 181.63 | 183.70 | 181.60 | 181.88 | 172.18 | 107,526 |
| 2024-10-10 | 182.78 | 182.95 | 180.35 | 182.88 | 173.13 | 550,221 |
| 2024-10-09 | 183.73 | 185.70 | 183.40 | 184.35 | 174.53 | 203,985 |
| 2024-10-08 | 181.40 | 183.65 | 180.65 | 183.58 | 173.79 | 59,379 |
| 2024-10-07 | 188.78 | 189.30 | 183.85 | 184.28 | 174.45 | 23,450 |
| 2024-10-04 | 187.70 | 190.60 | 187.70 | 189.23 | 179.14 | 15,584 |
| 2024-10-03 | 190.20 | 191.65 | 187.60 | 187.93 | 177.91 | 19,221 |
| 2024-10-02 | 192.30 | 192.40 | 190.00 | 191.88 | 181.65 | 25,092 |
| 2024-10-01 | 194.50 | 194.80 | 191.40 | 192.13 | 181.89 | 31,704 |
| 2024-09-30 | 197.73 | 198.65 | 193.95 | 195.33 | 184.92 | 32,155 |
| 2024-09-27 | 196.00 | 199.90 | 196.00 | 199.08 | 188.47 | 324,394 |
| 2024-09-26 | 190.00 | 195.50 | 190.00 | 194.95 | 184.56 | 293,678 |
| 2024-09-25 | 188.00 | 189.65 | 186.90 | 189.10 | 179.02 | 172,676 |
| 2024-09-24 | 189.30 | 191.05 | 189.15 | 189.48 | 179.38 | 256,421 |
| 2024-09-23 | 188.00 | 189.40 | 187.00 | 188.35 | 178.31 | 251,405 |
| 2024-09-20 | 195.05 | 195.05 | 187.78 | 187.78 | 177.77 | 23,302 |
| 2024-09-19 | 193.05 | 196.60 | 193.05 | 195.63 | 185.20 | 66,770 |
| 2024-09-18 | 192.35 | 192.35 | 191.40 | 192.18 | 181.93 | 86,084 |
| 2024-09-17 | 190.75 | 196.25 | 190.75 | 192.43 | 182.17 | 36,023 |
| 2024-09-16 | 190.58 | 190.95 | 188.15 | 189.85 | 179.73 | 194,914 |
| 2024-09-13 | 194.58 | 194.80 | 193.15 | 193.68 | 183.35 | 24,014 |
| 2024-09-12 | 193.55 | 194.55 | 191.70 | 192.85 | 182.57 | 413,725 |
| 2024-09-11 | 190.20 | 192.00 | 189.60 | 190.93 | 180.75 | 66,615 |
| 2024-09-10 | 186.35 | 194.00 | 186.35 | 190.28 | 180.13 | 87,004 |
| 2024-09-09 | 180.30 | 181.55 | 180.30 | 180.55 | 170.93 | 27,890 |
| 2024-09-06 | 183.10 | 183.45 | 179.65 | 180.00 | 170.41 | 73,339 |
| 2024-09-05 | 183.58 | 184.25 | 182.45 | 183.28 | 173.51 | 91,263 |
| 2024-09-04 | 182.40 | 184.55 | 180.75 | 183.30 | 173.53 | 282,277 |
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.