Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	215.89	219.60	215.89	216.20	181.73	126,452
2023-03-28	219.50	219.50	211.90	214.90	180.63	58,533
2023-03-27	212.30	219.00	212.30	216.50	181.98	89,104
2023-03-24	213.85	214.40	206.90	210.23	176.70	97,946
2023-03-23	212.00	214.90	203.90	211.85	178.07	254,994
2023-03-22	221.25	222.10	219.00	221.05	185.80	68,805
2023-03-21	224.70	224.70	221.30	224.20	188.45	138,980
2023-03-20	221.45	224.10	216.90	220.70	185.51	102,765
2023-03-17	223.35	228.20	220.40	225.75	189.75	303,412
2023-03-16	225.25	226.00	217.90	219.75	184.71	491,620
2023-03-15	224.70	226.12	219.20	221.55	186.22	101,288
2023-03-14	220.30	225.40	220.30	224.20	188.45	77,480
2023-03-13	227.25	228.00	221.50	222.70	187.19	116,935
2023-03-10	229.65	231.10	226.20	229.35	192.78	106,357
2023-03-09	232.09	235.80	232.09	235.25	197.74	160,057
2023-03-08	247.20	247.20	231.30	236.40	198.71	211,342
2023-03-07	250.90	251.80	248.00	249.05	209.34	75,012
2023-03-06	250.60	252.90	250.60	251.15	211.10	53,698
2023-03-03	245.45	251.40	245.10	251.05	211.02	32,725
2023-03-02	243.15	245.20	240.88	241.35	202.87	69,570
2023-03-01	247.55	248.50	244.00	247.25	207.83	145,901
2023-02-28	248.60	249.00	245.50	248.70	209.04	66,814
2023-02-27	252.20	252.50	248.30	251.25	211.19	99,839
2023-02-24	255.55	257.40	249.80	251.45	211.36	47,871
2023-02-23	254.20	258.60	254.20	255.65	214.89	49,577
2023-02-22	259.05	259.90	253.00	254.10	213.58	77,189
2023-02-21	254.30	259.40	254.00	254.20	213.67	75,866
2023-02-20	254.40	258.10	254.40	255.05	214.38	68,344
2023-02-17	257.85	258.70	250.90	255.15	214.47	176,334
2023-02-16	264.60	267.20	260.70	264.50	222.33	430,917
2023-02-15	264.30	264.30	259.00	264.00	221.91	73,019
2023-02-14	268.40	269.10	257.50	258.10	216.95	102,167
2023-02-13	267.63	267.63	265.10	267.35	224.72	38,432
2023-02-10	266.80	268.40	264.50	267.15	224.55	43,484
2023-02-09	270.30	274.40	267.89	272.00	228.63	75,741
2023-02-08	270.20	273.40	269.90	271.25	228.00	30,146
2023-02-07	268.80	269.10	266.60	268.10	225.35	33,083
2023-02-06	270.00	271.10	265.00	267.05	224.47	70,108
2023-02-03	272.50	272.50	262.70	267.35	224.72	122,292
2023-02-02	263.00	275.50	263.00	274.10	230.39	86,091
2023-02-01	257.20	263.40	257.20	259.15	217.83	61,882
2023-01-31	253.85	255.10	250.90	251.45	211.36	90,971
2023-01-30	254.50	254.60	250.40	253.45	213.04	60,794
2023-01-27	251.55	254.30	251.10	252.60	212.32	37,993
2023-01-26	250.50	254.00	250.50	250.50	210.56	99,071
2023-01-25	251.85	252.40	245.80	246.80	207.45	66,029
2023-01-24	250.80	252.20	250.00	250.20	210.31	80,398
2023-01-23	250.20	252.10	249.50	251.55	211.44	138,279
2023-01-20	249.90	252.30	249.90	250.80	210.81	64,983
2023-01-19	255.05	256.30	249.80	250.90	210.89	103,761
2023-01-18	252.60	258.70	252.00	257.75	216.65	78,730
2023-01-17	251.85	252.30	247.40	251.05	211.02	78,765
2023-01-16	245.70	250.60	245.70	247.45	207.99	104,015
2023-01-13	242.60	247.50	240.20	246.10	206.86	131,930
2023-01-12	234.30	244.10	234.30	244.10	205.18	91,687
2023-01-11	236.00	237.00	233.10	236.20	198.54	107,982
2023-01-10	238.20	238.30	233.70	237.15	199.34	73,913
2023-01-09	236.00	239.30	235.30	238.00	200.05	46,982
2023-01-06	231.55	235.10	227.10	231.05	194.21	36,386
2023-01-05	236.10	236.30	231.30	234.80	197.36	269,874

← NewerPage 16 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.