Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	261.35	265.00	255.40	258.20	217.03	57,963
2022-10-06	269.85	270.00	265.80	268.70	225.86	55,445
2022-10-05	271.05	271.60	266.40	267.45	224.81	55,343
2022-10-04	261.80	269.80	261.80	267.05	224.47	108,992
2022-10-03	258.60	260.50	251.30	258.90	217.62	41,479
2022-09-30	250.20	261.30	250.20	260.10	218.63	34,666
2022-09-29	255.35	256.20	249.00	250.30	210.39	64,278
2022-09-28	257.03	257.03	251.80	255.35	214.63	40,774
2022-09-27	256.70	261.40	256.70	257.65	216.57	24,311
2022-09-26	255.80	261.60	255.80	258.30	217.11	137,796
2022-09-23	261.05	263.00	253.00	258.20	217.03	101,711
2022-09-22	273.50	273.50	261.95	264.00	221.91	78,310
2022-09-21	267.45	276.70	265.40	272.60	229.13	56,840
2022-09-20	285.00	285.00	268.45	272.70	229.22	160,980
2022-09-16	286.10	290.50	282.20	285.25	239.77	111,783
2022-09-15	289.05	290.60	286.70	287.85	241.95	296,096
2022-09-14	290.60	291.60	287.39	289.25	243.13	38,883
2022-09-13	295.05	302.00	290.16	295.75	248.59	39,219
2022-09-12	294.90	297.20	292.30	296.00	248.80	53,635
2022-09-09	294.00	298.60	290.90	297.55	250.11	73,755
2022-09-08	288.60	291.90	284.60	289.15	243.05	55,109
2022-09-07	287.25	288.80	285.00	285.45	239.94	146,188
2022-09-06	286.00	288.30	284.70	286.50	240.82	51,470
2022-09-05	286.20	287.30	283.20	284.70	239.30	26,711
2022-09-02	284.10	290.60	284.10	290.00	243.76	65,897
2022-09-01	282.70	283.00	278.10	280.40	235.69	50,529
2022-08-31	286.60	293.50	283.70	288.10	242.16	262,288
2022-08-30	280.80	286.10	279.60	280.60	235.86	269,247
2022-08-26	300.00	300.00	288.60	293.15	246.41	58,039
2022-08-25	302.60	302.60	297.00	302.30	254.10	186,298
2022-08-24	299.55	302.20	297.20	297.75	250.27	58,617
2022-08-23	303.80	303.80	298.50	303.25	254.90	35,308
2022-08-22	309.00	309.00	303.96	308.50	259.31	303,142
2022-08-19	310.00	314.54	309.80	311.05	261.45	139,014
2022-08-18	307.10	312.93	307.10	308.20	259.06	23,810
2022-08-17	311.05	311.25	306.00	311.25	261.62	45,937
2022-08-16	316.00	316.00	309.10	309.75	260.36	84,091
2022-08-15	315.05	318.00	314.00	315.65	265.32	18,904
2022-08-12	314.30	314.90	310.90	314.10	264.02	39,959
2022-08-11	313.55	315.30	312.00	314.00	263.93	34,819
2022-08-10	310.60	313.60	307.80	309.65	260.28	186,780
2022-08-09	314.60	315.30	307.20	307.65	258.60	35,126
2022-08-08	318.70	318.70	307.90	314.80	264.61	180,383
2022-08-05	329.35	329.70	308.90	315.45	265.15	104,409
2022-08-04	328.00	332.50	328.00	328.80	276.37	24,228
2022-08-03	325.35	330.30	324.40	325.65	273.73	54,449
2022-08-02	328.90	329.75	324.40	329.75	277.17	51,282
2022-08-01	327.05	330.40	326.00	326.20	274.19	73,565
2022-07-29	317.90	326.30	317.90	325.75	273.81	98,486
2022-07-28	330.00	330.00	308.50	315.05	264.82	111,711
2022-07-27	326.00	332.90	325.10	326.90	274.78	128,717
2022-07-26	326.60	328.40	324.80	326.80	274.69	151,463
2022-07-25	329.75	331.40	325.20	329.25	276.75	458,482
2022-07-22	330.40	334.50	328.80	328.80	276.37	55,176
2022-07-21	325.00	332.00	325.00	327.05	274.90	36,579
2022-07-20	323.75	326.55	323.10	324.10	272.42	31,986
2022-07-19	321.05	325.79	317.40	320.40	269.31	105,234
2022-07-18	318.90	322.40	318.90	319.05	268.18	109,847
2022-07-15	315.25	319.30	313.40	315.35	265.07	46,104
2022-07-14	311.75	315.60	310.90	313.85	263.81	30,781

← NewerPage 18 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.