Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	121.40	121.45	119.80	121.10	103.69	70,347
2023-09-20	121.73	123.20	121.73	121.73	104.23	70,013
2023-09-19	120.88	122.55	120.15	120.40	103.09	72,516
2023-09-18	124.60	124.60	120.55	122.20	104.63	114,838
2023-09-15	126.25	128.00	124.85	127.05	108.79	168,001
2023-09-14	126.25	126.25	123.60	125.68	107.61	77,491
2023-09-13	125.20	125.38	123.25	124.93	106.97	30,303
2023-09-12	126.68	127.35	125.34	126.78	108.55	62,081
2023-09-11	127.40	128.10	126.25	127.88	109.49	49,531
2023-09-08	125.40	127.10	125.25	126.00	107.89	185,664
2023-09-07	127.05	127.05	124.54	125.45	107.42	96,751
2023-09-06	128.63	129.35	126.15	127.83	109.45	83,498
2023-09-05	131.35	131.85	128.90	131.20	112.34	229,823
2023-09-04	132.40	132.60	130.10	132.35	113.33	96,937
2023-09-01	127.30	129.45	127.15	127.25	108.96	163,645
2023-08-31	129.10	129.10	129.10	129.10	110.54	177,131
2023-08-30	124.58	125.40	123.05	124.88	106.92	72,260
2023-08-29	125.30	126.60	123.75	125.45	107.42	82,974
2023-08-25	117.85	120.15	117.85	118.15	101.17	61,625
2023-08-24	118.75	120.50	118.75	119.25	102.11	60,572
2023-08-23	115.65	120.40	115.65	117.88	100.93	77,475
2023-08-22	116.05	116.60	114.80	116.10	99.411	69,851
2023-08-21	115.20	116.20	114.85	115.20	98.640	148,814
2023-08-18	114.10	116.35	113.80	114.35	97.913	79,413
2023-08-17	115.53	116.50	114.90	115.15	98.598	116,477
2023-08-16	117.50	117.50	115.75	116.53	99.775	193,939
2023-08-15	117.50	120.50	117.50	119.73	102.52	41,896
2023-08-14	118.53	122.65	118.00	120.78	103.41	181,351
2023-08-11	124.30	125.40	119.93	121.15	103.74	81,953
2023-08-10	125.78	125.78	125.78	125.78	107.70	71,004
2023-08-09	125.35	128.05	124.30	124.83	106.88	57,680
2023-08-08	125.00	126.60	124.60	125.15	107.16	171,027
2023-08-07	126.55	126.55	124.80	125.78	107.70	152,924
2023-08-04	128.25	128.81	125.95	128.15	109.73	48,892
2023-08-03	127.10	131.20	127.05	127.45	109.13	173,324
2023-08-02	127.30	127.30	125.39	126.53	108.34	143,703
2023-08-01	129.50	129.50	125.90	127.58	109.24	116,176
2023-07-31	136.00	136.00	131.60	132.63	113.56	111,097
2023-07-28	131.00	138.65	129.90	135.78	116.26	219,733
2023-07-27	143.00	144.95	131.05	132.40	113.37	826,144
2023-07-26	157.20	158.55	154.85	155.10	132.81	118,423
2023-07-25	155.40	160.75	155.30	159.35	136.44	118,770
2023-07-24	154.78	157.25	154.00	157.25	134.65	98,719
2023-07-21	154.58	154.95	153.35	154.00	131.86	109,394
2023-07-20	155.78	156.40	152.78	152.78	130.81	53,812
2023-07-19	156.20	158.10	156.20	156.58	134.07	52,085
2023-07-18	154.30	155.60	154.00	154.40	132.21	24,181
2023-07-17	154.58	156.45	153.00	154.30	132.12	163,655
2023-07-14	157.53	158.00	155.10	155.10	132.81	105,826
2023-07-13	155.78	158.30	154.90	158.10	135.37	72,751
2023-07-12	148.88	154.60	147.95	152.25	130.36	49,947
2023-07-11	144.10	148.85	143.55	146.78	125.68	211,168
2023-07-10	143.58	145.25	143.50	143.53	122.89	43,191
2023-07-07	146.00	147.10	144.35	147.00	125.87	92,599
2023-07-06	150.15	150.15	146.14	149.00	127.58	418,627
2023-07-05	155.80	155.80	151.60	153.63	131.54	162,471
2023-07-04	156.45	156.45	153.78	153.78	131.67	38,103
2023-07-03	155.50	155.50	153.25	153.73	131.63	51,191
2023-06-30	155.55	155.55	153.20	155.00	132.72	83,013
2023-06-29	152.10	153.87	151.45	151.45	129.68	84,371

← NewerPage 14 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.