Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	117.20	119.05	116.30	117.93	100.97	208,981
2023-12-12	118.05	120.50	117.58	119.15	102.02	120,023
2023-12-11	116.78	118.20	115.85	118.05	101.08	163,588
2023-12-08	118.35	120.40	117.15	118.53	101.49	89,779
2023-12-07	120.40	120.40	115.30	117.63	100.72	138,572
2023-12-06	123.30	124.35	120.88	120.88	103.50	134,750
2023-12-05	123.68	124.45	122.85	123.40	105.66	207,814
2023-12-04	127.45	129.20	123.69	125.83	107.74	45,068
2023-12-01	129.53	130.25	126.60	127.20	108.92	35,544
2023-11-30	130.20	130.85	127.95	130.30	111.57	109,970
2023-11-29	129.15	131.05	128.15	129.25	110.67	92,680
2023-11-28	130.00	130.90	127.75	129.93	111.25	202,670
2023-11-27	130.53	131.75	130.00	130.68	111.89	27,489
2023-11-24	130.10	131.65	129.30	130.25	111.53	27,042
2023-11-23	130.40	131.20	128.90	130.88	112.06	27,760
2023-11-22	132.00	133.20	130.80	132.40	113.37	96,825
2023-11-21	133.40	135.75	132.20	132.83	113.73	163,993
2023-11-20	134.78	136.25	134.10	135.25	115.81	43,399
2023-11-17	133.78	137.90	132.65	134.10	114.82	180,867
2023-11-16	134.40	135.75	132.70	133.40	114.22	77,437
2023-11-15	132.00	136.75	131.45	134.78	115.40	158,694
2023-11-14	125.20	133.58	125.20	133.58	114.37	100,231
2023-11-13	126.00	127.80	124.15	126.00	107.89	98,652
2023-11-10	127.58	127.90	123.50	125.73	107.65	101,424
2023-11-09	126.78	128.00	125.25	127.40	109.09	215,637
2023-11-08	125.40	129.30	123.30	129.15	110.59	150,496
2023-11-07	113.00	124.40	113.00	122.10	104.55	295,304
2023-11-06	124.68	124.75	119.75	122.10	104.55	119,604
2023-11-03	117.35	125.10	116.20	123.45	105.70	159,852
2023-11-02	112.20	118.10	110.65	117.30	100.44	91,345
2023-11-01	108.40	111.95	105.20	110.93	94.980	361,224
2023-10-31	106.15	108.30	105.20	106.53	91.212	127,966
2023-10-30	102.44	107.20	102.05	106.68	91.341	107,878
2023-10-27	97.660	103.00	97.660	101.77	87.137	103,967
2023-10-26	104.91	109.40	96.620	98.725	84.534	214,154
2023-10-25	114.40	115.50	108.60	109.73	93.952	87,650
2023-10-24	115.78	116.95	113.25	116.93	100.12	137,935
2023-10-23	117.58	119.50	113.20	113.83	97.463	49,551
2023-10-20	118.00	119.20	116.50	117.88	100.93	160,251
2023-10-19	117.30	119.10	116.05	119.05	101.94	131,653
2023-10-18	118.40	119.20	117.00	119.05	101.94	163,622
2023-10-17	118.20	119.80	117.10	118.40	101.38	180,201
2023-10-16	116.00	119.05	116.00	117.20	100.35	44,265
2023-10-13	118.58	119.25	117.05	118.15	101.17	110,008
2023-10-12	120.10	120.70	118.50	120.05	102.79	41,763
2023-10-11	120.10	122.10	118.80	119.88	102.64	59,536
2023-10-10	116.65	121.50	116.65	121.35	103.91	65,045
2023-10-09	116.15	117.75	116.15	117.05	100.22	91,918
2023-10-06	115.25	117.60	113.65	116.93	100.12	78,167
2023-10-05	116.45	116.45	114.76	116.15	99.454	67,866
2023-10-04	113.45	115.85	113.45	115.68	99.047	73,211
2023-10-03	116.35	116.35	111.95	114.00	97.613	114,756
2023-10-02	117.40	120.15	115.45	116.73	99.946	53,492
2023-09-29	117.58	121.80	116.59	121.45	103.99	119,144
2023-09-28	113.00	115.40	112.15	114.88	98.362	91,391
2023-09-27	115.25	117.15	114.10	114.15	97.741	73,522
2023-09-26	118.68	119.75	117.70	118.73	101.66	67,678
2023-09-25	120.88	121.35	119.00	120.68	103.33	132,300
2023-09-22	120.10	121.20	118.75	119.58	102.39	84,897
2023-09-21	121.40	121.45	119.80	121.10	103.69	70,347

← NewerPage 13 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.