Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	98.720	98.720	93.080	96.165	85.495	25,483
2024-08-30	101.00	101.00	98.851	100.21	89.091	16,124
2024-08-29	103.00	103.00	98.500	100.01	88.913	49,548
2024-08-28	106.20	106.75	105.25	106.63	94.794	6,932
2024-08-27	105.55	107.30	105.55	105.68	93.950	9,228
2024-08-23	104.05	106.20	104.05	104.54	92.936	6,843
2024-08-22	103.15	104.80	102.85	103.21	91.754	3,602
2024-08-21	103.83	104.90	102.70	103.91	92.380	799,737
2024-08-20	105.20	106.65	103.70	103.83	92.309	16,525
2024-08-19	104.68	106.70	104.30	104.64	93.025	47,053
2024-08-16	104.78	105.45	103.95	104.64	93.025	21,692
2024-08-15	102.59	104.95	102.40	103.21	91.754	6,024
2024-08-14	103.01	105.45	102.20	103.16	91.714	8,455
2024-08-13	101.54	103.10	101.10	102.26	90.909	18,003
2024-08-12	103.01	103.70	101.00	102.74	91.336	7,267
2024-08-09	101.25	103.65	101.25	101.49	90.225	25,021
2024-08-08	103.59	103.70	98.920	101.26	90.024	23,438
2024-08-07	102.39	106.10	101.55	105.78	94.039	9,893
2024-08-06	104.91	105.45	99.860	100.83	89.638	137,040
2024-08-05	106.53	106.85	100.25	104.25	92.678	42,120
2024-08-02	113.00	114.00	109.90	111.20	98.862	26,551
2024-08-01	117.53	119.55	114.05	114.05	101.40	15,782
2024-07-31	111.05	120.80	111.05	117.45	104.42	27,179
2024-07-30	106.58	109.00	106.50	109.00	96.906	33,199
2024-07-29	106.40	107.75	105.80	107.20	95.305	7,284
2024-07-26	103.15	105.85	102.30	104.87	93.234	9,520
2024-07-25	101.88	117.84	99.940	101.49	90.225	8,020
2024-07-24	103.81	104.65	102.90	103.72	92.212	6,009
2024-07-23	106.45	106.45	104.15	105.88	94.127	5,749
2024-07-22	104.60	107.35	104.60	106.73	94.883	3,184
2024-07-19	105.07	106.70	103.25	105.15	93.483	15,980
2024-07-18	105.68	109.80	101.55	105.21	93.532	33,176
2024-07-17	111.88	113.05	98.540	103.44	91.963	22,059
2024-07-16	112.58	113.35	110.55	111.53	99.151	105,828
2024-07-15	112.58	112.75	111.10	112.10	99.662	6,222
2024-07-12	113.05	113.05	110.15	112.10	99.662	83,175
2024-07-11	108.63	112.10	107.25	110.25	98.017	12,286
2024-07-10	107.00	109.40	106.10	108.45	96.417	16,359
2024-07-09	108.60	108.60	105.20	106.15	94.372	11,775
2024-07-08	112.00	114.20	107.35	108.15	96.150	86,035
2024-07-05	113.10	115.50	112.25	115.35	102.55	7,800
2024-07-04	112.83	113.60	112.10	112.78	100.26	15,815
2024-07-03	107.20	113.00	106.40	112.15	99.706	31,001
2024-07-02	105.01	108.50	102.15	107.88	95.906	16,772
2024-07-01	101.07	104.70	101.05	102.07	90.740	12,532
2024-06-28	101.59	102.05	97.620	98.110	87.224	24,934
2024-06-27	101.01	104.40	98.840	101.02	89.807	23,827
2024-06-26	98.970	100.70	98.660	99.630	88.575	219,412
2024-06-25	99.485	100.75	97.560	99.295	88.278	9,080
2024-06-24	100.00	103.35	99.560	100.20	89.082	9,534
2024-06-21	101.59	103.35	100.50	102.10	90.771	99,910
2024-06-20	101.81	103.55	100.65	103.54	92.052	27,162
2024-06-19	100.39	102.25	100.05	100.82	89.629	40,349
2024-06-18	97.780	100.35	97.780	98.590	87.651	14,715
2024-06-17	93.010	97.180	93.000	95.630	85.019	122,276
2024-06-14	97.585	98.280	92.140	92.440	82.183	148,775
2024-06-13	100.00	100.20	97.640	97.775	86.926	52,056
2024-06-12	98.840	101.20	98.840	100.07	88.962	506,242
2024-06-11	102.59	103.45	98.540	98.860	87.891	29,589
2024-06-10	104.20	105.25	101.20	102.44	91.069	10,991

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	4.5000 EUR
2025-05-23	4.2000 EUR
2024-05-28	3.8500 EUR
2023-04-21	3.8500 EUR
2022-04-26	3.3000 EUR
2021-04-27	2.4000 EUR
2020-07-02	2.4000 EUR
2019-05-13	1.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.