Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	228.80	236.30	228.80	234.20	196.86	82,267
2023-01-03	223.40	231.10	223.40	227.65	191.35	116,999
2022-12-30	223.45	224.80	221.10	222.50	187.02	293,106
2022-12-29	222.40	224.70	218.90	221.85	186.48	45,678
2022-12-28	221.85	223.70	219.80	222.00	186.60	124,886
2022-12-23	220.00	221.00	218.60	219.75	184.71	29,347
2022-12-22	220.80	221.90	218.70	219.25	184.29	45,382
2022-12-21	215.75	220.70	215.00	219.65	184.63	86,217
2022-12-20	213.15	215.80	212.00	213.75	179.67	41,733
2022-12-19	212.70	217.60	212.40	214.00	179.88	46,065
2022-12-16	217.90	217.90	211.10	212.90	178.95	238,269
2022-12-15	224.40	225.20	217.90	219.25	184.29	90,089
2022-12-14	226.50	226.50	221.60	224.00	188.28	51,395
2022-12-13	224.80	228.80	218.80	226.10	190.05	53,253
2022-12-12	224.20	224.20	221.10	223.35	187.74	49,349
2022-12-09	221.05	225.25	220.50	225.25	189.33	41,008
2022-12-08	226.00	226.60	220.18	222.10	186.69	127,335
2022-12-07	218.20	226.70	218.20	222.60	187.11	99,394
2022-12-06	220.40	222.78	217.35	217.35	182.69	249,282
2022-12-05	228.70	228.70	220.20	223.65	187.99	394,390
2022-12-02	224.00	235.70	222.90	229.75	193.12	257,212
2022-12-01	217.05	223.20	214.80	221.55	186.22	87,976
2022-11-30	214.40	217.00	212.50	214.40	180.21	187,324
2022-11-29	216.50	216.50	212.20	216.00	181.56	101,348
2022-11-28	214.00	217.50	212.80	217.15	182.53	76,933
2022-11-25	213.25	215.60	208.90	211.05	177.40	84,329
2022-11-24	210.40	216.40	210.40	214.50	180.30	103,138
2022-11-23	215.05	215.50	205.50	206.60	173.66	486,390
2022-11-22	218.80	220.30	211.80	214.80	180.55	101,192
2022-11-21	223.30	223.30	219.00	221.15	185.89	58,278
2022-11-18	216.62	229.10	216.62	226.00	189.96	134,593
2022-11-17	220.00	222.30	215.80	219.65	184.63	124,902
2022-11-16	225.55	225.60	215.40	218.60	183.74	372,585
2022-11-15	218.90	225.00	210.10	223.35	187.74	424,194
2022-11-14	175.00	204.40	175.00	175.00	147.10	538,345
2022-11-11	175.00	201.80	163.55	175.00	147.10	698,130
2022-11-10	250.00	253.40	165.00	175.00	147.10	278,722
2022-11-09	262.40	266.90	262.40	265.55	223.21	116,667
2022-11-08	258.60	264.60	255.00	263.35	221.36	118,648
2022-11-07	272.70	272.70	258.10	260.70	219.13	97,103
2022-11-04	266.00	274.70	257.40	270.00	226.95	82,886
2022-11-03	266.34	266.34	259.70	263.35	221.36	399,627
2022-11-02	265.85	269.40	265.85	265.85	223.46	523,715
2022-11-01	271.75	272.70	265.00	265.75	223.38	63,597
2022-10-31	273.45	275.20	270.20	274.70	230.90	61,321
2022-10-28	271.05	275.00	270.40	271.25	228.00	59,710
2022-10-27	274.60	274.60	270.30	273.65	230.02	547,294
2022-10-26	274.00	276.40	271.30	274.00	230.31	256,180
2022-10-25	266.70	275.60	265.60	273.55	229.93	419,326
2022-10-24	264.60	270.70	264.60	269.85	226.82	45,797
2022-10-21	264.80	265.00	257.10	264.90	222.66	197,272
2022-10-20	263.65	267.15	261.50	267.15	224.55	302,055
2022-10-19	264.70	267.00	263.40	264.10	221.99	165,992
2022-10-18	265.05	268.40	264.20	265.45	223.12	33,688
2022-10-17	257.05	264.80	254.40	262.70	220.81	24,156
2022-10-14	255.25	261.00	254.60	258.40	217.20	29,569
2022-10-13	251.85	253.90	245.98	250.40	210.47	327,208
2022-10-12	252.60	255.50	250.80	252.00	211.82	50,463
2022-10-11	254.50	255.30	249.90	253.05	212.70	49,573
2022-10-10	255.45	257.30	253.10	253.15	212.79	107,514

← NewerPage 17 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.