Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	148.15	151.88	148.15	151.88	130.04	71,110
2023-06-27	150.00	151.75	147.45	148.58	127.22	284,732
2023-06-26	153.65	153.65	150.24	150.40	128.78	137,700
2023-06-23	151.00	155.10	150.85	152.45	130.54	121,556
2023-06-22	154.78	154.90	151.65	153.63	131.54	199,840
2023-06-21	157.75	157.75	155.25	157.58	134.92	97,063
2023-06-20	160.20	160.20	157.85	159.35	136.44	179,413
2023-06-19	162.15	162.15	158.55	161.58	138.35	268,586
2023-06-16	163.00	163.60	160.05	162.30	138.97	251,702
2023-06-15	160.80	160.80	157.85	160.00	137.00	134,549
2023-06-14	157.53	162.70	156.70	161.25	138.07	276,297
2023-06-13	155.93	157.65	150.95	156.58	134.07	195,397
2023-06-12	150.00	152.50	146.65	150.35	128.74	280,740
2023-06-09	140.40	146.05	140.10	143.25	122.66	196,376
2023-06-08	140.78	143.30	140.10	141.00	120.73	114,610
2023-06-07	142.20	142.90	139.50	142.63	122.12	146,366
2023-06-06	140.50	140.50	137.30	137.68	117.88	143,390
2023-06-05	143.45	144.45	138.60	140.73	120.50	389,962
2023-06-02	142.20	142.65	141.00	141.30	120.99	476,323
2023-06-01	140.53	142.75	140.10	140.73	120.50	280,746
2023-05-31	143.00	144.71	138.00	138.40	118.51	456,847
2023-05-30	145.78	146.70	143.04	143.05	122.49	588,746
2023-05-26	147.80	147.80	141.90	146.73	125.63	456,044
2023-05-25	154.53	156.25	147.35	148.73	127.35	276,992
2023-05-24	158.55	158.55	155.00	155.20	132.89	158,315
2023-05-23	159.73	162.20	158.40	161.88	138.61	76,937
2023-05-22	158.58	159.35	156.70	157.73	135.05	67,731
2023-05-19	158.53	159.50	157.60	158.00	135.29	184,894
2023-05-18	157.78	158.00	155.80	158.00	135.29	979,440
2023-05-17	156.90	156.90	154.35	156.83	134.28	332,213
2023-05-16	160.45	160.45	155.20	157.05	134.47	64,726
2023-05-15	160.05	161.15	156.86	160.15	137.13	87,032
2023-05-12	155.00	158.78	155.00	155.30	132.98	222,285
2023-05-11	158.15	158.15	153.20	153.40	131.35	115,852
2023-05-10	160.35	160.35	154.95	155.63	133.25	70,513
2023-05-09	155.53	159.35	153.70	158.73	135.91	185,743
2023-05-05	164.40	166.27	158.40	160.35	137.30	225,348
2023-05-04	175.10	175.10	162.80	163.73	140.19	255,965
2023-05-03	182.63	189.90	174.85	175.53	150.29	219,774
2023-05-02	184.30	190.25	182.10	183.58	157.19	192,675
2023-04-28	181.58	183.20	178.05	178.10	152.50	364,408
2023-04-27	180.20	180.70	174.95	180.25	154.34	287,468
2023-04-26	167.65	182.30	167.65	175.25	150.06	767,343
2023-04-25	205.28	205.60	203.20	204.88	175.43	73,291
2023-04-24	205.20	208.30	205.20	205.75	176.17	475,964
2023-04-21	204.68	206.80	204.00	205.15	175.66	159,569
2023-04-20	210.00	211.00	207.71	209.93	176.45	1,188,049
2023-04-19	213.25	213.80	210.10	213.65	179.58	91,518
2023-04-18	215.55	216.90	212.60	215.05	180.76	96,193
2023-04-17	212.70	215.80	212.50	213.05	179.08	214,218
2023-04-14	214.70	216.20	212.07	214.30	180.13	86,039
2023-04-13	215.25	217.80	213.90	215.65	181.26	94,658
2023-04-12	215.65	216.50	214.00	215.65	181.26	89,139
2023-04-11	216.80	217.36	215.07	217.05	182.44	171,230
2023-04-06	215.05	218.20	215.00	215.35	181.01	44,611
2023-04-05	224.20	224.20	215.66	219.85	184.80	94,592
2023-04-04	221.30	225.00	221.30	222.90	187.36	113,214
2023-04-03	221.70	221.70	219.90	221.05	185.80	123,695
2023-03-31	224.00	225.20	220.00	220.40	185.26	97,659
2023-03-30	222.00	225.30	220.90	224.70	188.87	131,234

← NewerPage 15 of 22 · 1,267 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.