Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	310.20	314.10	306.80	311.05	261.45	47,655
2022-07-12	311.15	313.90	308.10	311.45	261.79	27,131
2022-07-11	305.05	313.30	305.00	311.65	261.96	58,650
2022-07-08	312.40	314.80	305.80	307.25	258.26	59,078
2022-07-07	313.05	317.00	310.40	313.65	263.64	25,461
2022-07-06	300.80	312.70	300.80	307.35	258.34	50,860
2022-07-05	301.35	302.50	298.20	302.50	254.27	28,024
2022-07-04	298.50	302.60	298.10	298.20	250.65	30,971
2022-07-01	291.40	299.00	291.40	297.65	250.19	95,844
2022-06-30	291.05	293.30	287.80	290.40	244.10	42,260
2022-06-29	291.05	295.00	288.50	290.70	244.35	31,712
2022-06-28	293.15	296.20	292.80	294.40	247.46	72,888
2022-06-27	297.00	297.00	291.40	296.20	248.97	117,104
2022-06-24	281.10	296.00	281.10	293.55	246.74	34,259
2022-06-23	280.20	283.50	277.60	279.25	234.72	347,846
2022-06-22	277.35	281.50	271.50	280.10	235.44	132,531
2022-06-21	278.50	281.20	278.50	279.75	235.14	33,399
2022-06-20	278.90	281.80	277.10	281.05	236.24	22,584
2022-06-17	278.80	283.00	278.80	279.55	234.98	77,494
2022-06-16	282.60	282.60	276.00	282.20	237.20	333,278
2022-06-15	281.05	285.30	279.60	282.20	237.20	52,018
2022-06-14	284.00	290.50	278.80	284.10	238.80	142,136
2022-06-13	287.15	293.00	286.00	289.65	243.47	46,779
2022-06-10	297.55	299.30	295.30	298.10	250.57	25,833
2022-06-09	300.00	301.60	297.40	299.35	251.62	238,108
2022-06-08	300.30	304.40	298.00	298.50	250.90	85,206
2022-06-07	305.15	307.10	303.60	306.00	257.21	23,654
2022-06-06	306.80	311.40	306.80	306.90	257.96	39,576
2022-06-01	309.20	309.20	300.90	303.15	254.81	60,416
2022-05-31	315.60	315.60	308.70	314.40	264.27	55,576
2022-05-30	312.90	319.90	297.51	318.60	267.80	49,434
2022-05-27	305.05	312.30	303.80	312.10	262.34	143,057
2022-05-26	297.05	302.60	296.20	298.50	250.90	34,812
2022-05-25	299.05	300.30	295.90	298.90	251.24	158,717
2022-05-24	305.05	305.30	298.00	303.15	254.81	158,623
2022-05-23	305.25	311.60	304.90	309.35	260.02	670,519
2022-05-20	304.60	309.00	304.60	305.15	256.49	19,468
2022-05-19	302.10	303.70	296.44	302.30	254.10	37,386
2022-05-18	310.70	313.00	305.20	305.75	257.00	101,828
2022-05-17	312.20	313.10	307.40	310.10	260.65	384,651
2022-05-16	302.00	314.70	302.00	313.45	263.47	177,636
2022-05-13	309.05	315.20	309.00	309.65	260.28	178,800
2022-05-12	308.70	308.70	299.60	308.70	259.48	29,718
2022-05-11	306.80	311.00	301.60	305.25	256.58	541,831
2022-05-10	304.60	312.70	304.60	307.25	258.26	499,829
2022-05-09	315.50	315.50	304.65	308.10	258.97	48,926
2022-05-06	328.00	328.00	313.90	314.90	264.69	274,447
2022-05-05	332.60	337.50	328.60	333.25	280.11	386,130
2022-05-04	329.55	331.50	328.90	330.50	277.80	56,528
2022-05-03	333.05	334.70	328.80	332.70	279.65	33,650
2022-04-29	342.20	348.30	342.20	343.65	288.86	43,485
2022-04-28	337.30	343.83	337.30	343.05	288.35	180,334
2022-04-27	341.00	341.00	332.00	339.55	285.41	39,252
2022-04-26	339.60	347.90	339.60	340.50	286.21	76,501
2022-04-25	342.20	342.20	336.20	336.70	280.24	32,228
2022-04-22	341.55	343.60	339.40	340.30	283.24	45,741
2022-04-21	344.40	350.10	341.30	350.10	291.39	152,781
2022-04-20	330.30	344.20	329.70	338.90	282.07	104,087
2022-04-19	335.20	335.20	321.20	326.30	271.58	156,683
2022-04-14	333.35	337.60	331.90	333.55	277.62	125,683

← NewerPage 19 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.