Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	104.00	104.60	102.40	103.83	92.309	74,298
2024-06-06	103.01	104.35	102.10	102.78	91.376	93,399
2024-06-05	105.07	105.90	102.25	103.43	91.954	20,670
2024-06-04	106.40	107.45	104.20	104.30	92.727	34,574
2024-06-03	105.10	107.50	105.10	105.63	93.905	21,997
2024-05-31	104.00	104.40	101.40	103.15	91.705	113,482
2024-05-30	101.59	102.80	100.00	101.11	89.887	998,056
2024-05-29	104.39	104.45	102.48	104.16	92.598	83,312
2024-05-28	105.58	105.85	102.15	104.39	92.807	27,793
2024-05-24	104.00	107.65	103.15	105.93	90.699	34,841
2024-05-23	107.40	107.95	104.65	105.21	90.082	35,506
2024-05-22	107.53	108.05	106.50	106.88	91.512	206,160
2024-05-21	109.83	111.15	106.35	106.88	91.512	92,602
2024-05-20	107.00	109.90	105.45	109.35	93.631	81,991
2024-05-17	109.40	109.45	105.60	107.35	91.919	269,386
2024-05-16	108.00	111.90	108.00	109.88	94.081	13,296
2024-05-15	106.53	110.65	105.95	108.88	93.225	268,427
2024-05-14	107.75	107.75	104.00	106.53	91.212	82,207
2024-05-13	102.78	108.05	102.35	104.74	89.680	35,585
2024-05-10	98.490	103.00	98.240	101.63	87.021	12,210
2024-05-09	99.195	100.10	98.580	99.630	85.309	18,014
2024-05-08	99.585	100.35	99.080	99.295	85.022	29,449
2024-05-07	100.15	104.10	98.000	98.725	84.534	55,610
2024-05-03	97.005	99.060	95.200	96.580	82.697	134,180
2024-05-02	91.920	101.30	91.920	97.440	83.433	57,643
2024-05-01	85.660	85.660	85.480	85.660	73.347	8,179
2024-04-30	89.490	91.160	84.220	85.660	73.347	25,238
2024-04-29	89.410	90.560	89.140	89.380	76.532	142,214
2024-04-26	88.000	90.120	87.040	89.680	76.789	345,565
2024-04-25	89.580	89.580	87.380	87.530	74.948	318,536
2024-04-24	90.000	91.220	89.836	91.010	77.928	212,802
2024-04-23	91.410	91.700	89.090	89.090	76.284	199,331
2024-04-22	88.160	90.620	86.980	90.310	77.328	68,931
2024-04-19	87.200	88.100	86.080	87.050	74.537	62,560
2024-04-18	86.500	87.380	85.900	86.350	73.938	63,768
2024-04-17	88.500	89.360	86.240	87.810	75.188	68,675
2024-04-16	87.810	89.160	86.680	89.030	76.232	68,957
2024-04-15	89.090	90.000	88.160	89.240	76.412	90,707
2024-04-12	90.940	92.360	89.300	89.780	76.875	108,638
2024-04-11	91.810	92.740	89.870	89.870	76.952	79,346
2024-04-10	95.810	96.420	91.100	93.340	79.923	79,521
2024-04-09	93.600	96.400	92.960	95.350	81.644	126,695
2024-04-08	91.220	93.680	90.240	92.080	78.844	168,197
2024-04-05	87.810	91.340	86.800	91.320	78.193	109,524
2024-04-04	90.000	90.140	87.320	88.880	76.104	101,855
2024-04-03	89.200	90.300	88.580	89.050	76.249	128,317
2024-04-02	89.660	90.640	88.280	89.890	76.969	215,450
2024-03-28	91.720	91.720	89.800	91.090	77.996	71,677
2024-03-27	91.490	92.000	89.880	91.740	78.553	63,321
2024-03-26	90.765	90.765	89.000	89.930	77.003	111,226
2024-03-25	91.420	91.420	90.120	91.010	77.928	68,158
2024-03-22	89.490	91.800	88.400	90.400	77.405	87,204
2024-03-21	87.570	89.430	85.780	89.430	76.575	438,172
2024-03-20	84.000	86.305	82.740	85.620	73.312	51,606
2024-03-19	85.030	85.680	83.320	83.380	71.394	112,991
2024-03-18	86.580	87.960	83.700	85.340	73.073	127,600
2024-03-15	85.620	87.620	84.720	86.350	73.938	286,381
2024-03-14	84.000	87.960	83.460	87.010	74.503	195,210
2024-03-13	85.200	86.980	83.140	84.290	72.174	187,378
2024-03-12	84.350	89.340	80.900	84.690	72.516	219,155

← NewerPage 11 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.