Teleperformance SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 86.210 | 86.520 | 80.760 | 83.340 | 71.360 | 483,501 |
| 2024-03-08 | 88.000 | 90.840 | 85.460 | 87.380 | 74.820 | 313,725 |
| 2024-03-07 | 99.880 | 99.880 | 82.240 | 86.310 | 73.903 | 848,984 |
| 2024-03-06 | 113.53 | 114.05 | 109.15 | 110.58 | 94.680 | 266,289 |
| 2024-03-05 | 111.25 | 113.85 | 108.80 | 113.40 | 97.099 | 71,075 |
| 2024-03-04 | 111.00 | 114.55 | 109.50 | 110.63 | 94.723 | 63,145 |
| 2024-03-01 | 115.20 | 116.90 | 107.85 | 109.00 | 93.332 | 733,757 |
| 2024-02-29 | 116.10 | 119.50 | 112.60 | 113.00 | 96.757 | 276,480 |
| 2024-02-28 | 133.30 | 135.20 | 93.960 | 114.30 | 97.870 | 402,397 |
| 2024-02-27 | 130.58 | 133.31 | 129.80 | 130.88 | 112.06 | 110,874 |
| 2024-02-26 | 133.20 | 134.25 | 129.95 | 130.20 | 111.48 | 46,647 |
| 2024-02-23 | 133.10 | 133.60 | 131.20 | 131.63 | 112.70 | 148,668 |
| 2024-02-22 | 134.20 | 135.50 | 132.50 | 135.25 | 115.81 | 70,043 |
| 2024-02-21 | 133.88 | 135.25 | 133.35 | 134.93 | 115.53 | 59,761 |
| 2024-02-20 | 134.63 | 135.60 | 132.90 | 134.68 | 115.32 | 57,149 |
| 2024-02-19 | 135.15 | 136.15 | 134.10 | 135.05 | 115.64 | 39,372 |
| 2024-02-16 | 137.00 | 141.05 | 134.85 | 137.25 | 117.52 | 85,166 |
| 2024-02-15 | 135.40 | 136.95 | 133.90 | 136.20 | 116.62 | 154,086 |
| 2024-02-14 | 135.00 | 137.15 | 134.15 | 135.30 | 115.85 | 129,855 |
| 2024-02-13 | 139.25 | 140.45 | 133.90 | 136.53 | 116.90 | 97,079 |
| 2024-02-12 | 139.30 | 141.30 | 137.60 | 139.00 | 119.02 | 156,486 |
| 2024-02-09 | 140.40 | 141.65 | 138.20 | 140.10 | 119.96 | 103,342 |
| 2024-02-08 | 142.20 | 142.75 | 140.40 | 141.20 | 120.90 | 101,128 |
| 2024-02-07 | 144.50 | 144.50 | 140.34 | 141.63 | 121.27 | 83,615 |
| 2024-02-06 | 142.78 | 145.65 | 141.25 | 143.58 | 122.94 | 101,533 |
| 2024-02-05 | 142.10 | 144.00 | 140.65 | 142.45 | 121.97 | 49,345 |
| 2024-02-02 | 144.05 | 144.05 | 139.25 | 142.58 | 122.08 | 76,151 |
| 2024-02-01 | 144.53 | 146.55 | 139.25 | 140.88 | 120.62 | 144,563 |
| 2024-01-31 | 149.75 | 149.75 | 145.55 | 146.45 | 125.40 | 43,886 |
| 2024-01-30 | 148.00 | 150.05 | 146.85 | 148.88 | 127.47 | 152,064 |
| 2024-01-29 | 148.35 | 149.40 | 145.40 | 147.53 | 126.32 | 116,159 |
| 2024-01-26 | 147.30 | 148.70 | 142.85 | 147.25 | 126.08 | 148,906 |
| 2024-01-25 | 153.88 | 154.15 | 142.95 | 145.78 | 124.82 | 79,879 |
| 2024-01-24 | 149.93 | 153.60 | 148.65 | 151.20 | 129.47 | 74,818 |
| 2024-01-23 | 145.40 | 150.30 | 143.70 | 148.83 | 127.43 | 86,809 |
| 2024-01-22 | 145.00 | 145.95 | 141.35 | 142.73 | 122.21 | 104,168 |
| 2024-01-19 | 135.65 | 143.25 | 135.65 | 140.45 | 120.26 | 203,596 |
| 2024-01-18 | 129.68 | 132.80 | 127.70 | 132.25 | 113.24 | 113,250 |
| 2024-01-17 | 132.80 | 132.80 | 127.75 | 128.05 | 109.64 | 92,669 |
| 2024-01-16 | 135.53 | 136.75 | 131.75 | 131.93 | 112.96 | 70,865 |
| 2024-01-15 | 140.00 | 140.40 | 135.60 | 137.30 | 117.56 | 68,192 |
| 2024-01-12 | 135.00 | 139.75 | 132.30 | 137.93 | 118.10 | 93,000 |
| 2024-01-11 | 131.30 | 137.40 | 131.25 | 134.25 | 114.95 | 116,171 |
| 2024-01-10 | 130.75 | 130.75 | 128.00 | 130.00 | 111.31 | 50,249 |
| 2024-01-09 | 132.58 | 133.75 | 125.60 | 129.40 | 110.80 | 55,961 |
| 2024-01-08 | 130.00 | 132.30 | 128.60 | 130.58 | 111.81 | 31,815 |
| 2024-01-05 | 130.25 | 130.75 | 127.65 | 129.35 | 110.76 | 45,214 |
| 2024-01-04 | 129.20 | 130.25 | 127.50 | 128.88 | 110.35 | 54,688 |
| 2024-01-03 | 132.78 | 133.60 | 126.50 | 127.53 | 109.19 | 64,154 |
| 2024-01-02 | 132.20 | 134.30 | 131.05 | 132.88 | 113.77 | 172,492 |
| 2023-12-29 | 134.05 | 134.65 | 126.60 | 134.00 | 114.74 | 59,333 |
| 2023-12-28 | 133.40 | 134.20 | 132.45 | 134.00 | 114.74 | 28,895 |
| 2023-12-27 | 133.00 | 135.25 | 132.50 | 134.40 | 115.08 | 33,410 |
| 2023-12-22 | 136.78 | 136.90 | 132.05 | 133.00 | 113.88 | 27,791 |
| 2023-12-21 | 130.53 | 136.85 | 129.65 | 135.73 | 116.22 | 75,914 |
| 2023-12-20 | 129.45 | 131.60 | 128.20 | 130.40 | 111.66 | 75,828 |
| 2023-12-19 | 124.83 | 129.01 | 123.85 | 128.45 | 109.99 | 115,238 |
| 2023-12-18 | 122.53 | 127.05 | 121.40 | 126.30 | 108.14 | 92,727 |
| 2023-12-15 | 122.00 | 123.70 | 121.15 | 122.63 | 105.00 | 142,762 |
| 2023-12-14 | 117.78 | 123.25 | 115.65 | 121.45 | 103.99 | 287,723 |
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.