Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.800	57.740	55.800	57.400	57.400	15,421
2026-07-24	54.200	56.900	54.200	56.900	56.900	128,808
2026-07-23	54.500	55.000	53.760	54.520	54.520	3,035
2026-07-22	53.410	56.220	53.040	55.570	55.570	12,033
2026-07-21	54.380	54.380	52.780	53.000	53.000	2,572
2026-07-20	53.220	54.460	52.920	54.260	54.260	22,957
2026-07-17	53.600	55.940	53.060	54.310	54.310	2,218
2026-07-16	53.300	54.340	51.720	53.830	53.830	7,159
2026-07-15	53.410	56.580	52.100	56.060	56.060	3,086
2026-07-14	55.740	55.920	52.620	53.820	53.820	3,861
2026-07-13	52.195	55.660	52.180	55.660	55.660	1,734
2026-07-10	50.195	52.420	49.250	52.330	52.330	14,163
2026-07-09	50.800	51.100	49.170	49.890	49.890	2,358
2026-07-08	52.000	52.500	50.420	51.315	51.315	1,983
2026-07-07	50.800	52.420	50.480	51.460	51.460	3,942
2026-07-06	52.195	52.940	50.360	50.800	50.800	227,995
2026-07-03	50.710	52.280	50.400	51.680	51.680	1,256
2026-07-02	48.595	50.660	48.250	49.850	49.850	35,984
2026-07-01	47.470	50.180	46.420	49.265	49.265	7,126
2026-06-30	50.000	51.980	42.690	45.980	45.980	278,379
2026-06-29	51.340	53.460	51.340	52.160	52.160	2,557
2026-06-26	50.995	51.820	50.400	51.660	51.660	1,197
2026-06-25	51.220	52.140	49.820	51.150	51.150	3,838
2026-06-24	54.000	54.820	49.880	50.480	50.480	190,789
2026-06-23	52.595	54.460	52.420	54.020	54.020	3,688
2026-06-22	55.070	55.100	52.620	52.720	52.720	454,133
2026-06-19	55.280	56.640	55.080	55.600	55.600	375,761
2026-06-18	56.400	57.900	53.980	55.240	55.240	11,104
2026-06-17	55.560	57.420	55.560	57.050	57.050	5,084
2026-06-16	55.070	55.980	54.160	55.400	55.400	2,044
2026-06-15	56.000	57.260	54.940	55.500	55.500	455,475
2026-06-12	55.320	55.980	54.560	55.680	55.680	1,197
2026-06-11	57.010	58.140	54.560	55.220	55.220	232,676
2026-06-10	57.260	57.900	56.440	56.580	56.580	355,772
2026-06-09	58.500	59.660	57.320	57.780	57.780	103,384
2026-06-08	59.620	60.220	58.420	58.820	58.820	234,126
2026-06-05	62.210	63.380	58.960	60.020	60.020	520,951
2026-06-04	60.480	64.147	59.500	62.940	62.940	21,850
2026-06-03	62.400	63.680	60.520	61.450	61.450	5,775
2026-06-02	64.650	65.760	62.440	63.060	63.060	4,590
2026-06-01	62.140	64.600	61.380	64.220	64.220	214,766
2026-05-29	60.500	63.380	59.140	62.820	62.820	6,531
2026-05-28	60.580	60.580	58.600	60.180	60.180	229,147
2026-05-27	65.010	65.720	60.560	61.050	61.050	10,543
2026-05-26	68.920	70.200	64.240	64.440	64.440	7,781
2026-05-22	72.610	75.280	71.940	73.130	68.046	3,819
2026-05-21	75.810	76.340	73.260	74.820	69.619	524,368
2026-05-20	73.810	76.500	73.100	76.040	70.754	4,615
2026-05-19	74.940	78.120	74.940	76.440	71.126	5,055
2026-05-18	70.500	76.220	70.500	74.580	69.395	363,164
2026-05-15	66.800	70.300	66.560	69.720	64.873	219,168
2026-05-14	67.010	68.460	65.000	65.780	61.207	7,130
2026-05-13	67.720	68.660	65.840	67.200	62.528	71,291
2026-05-12	67.700	68.980	64.720	66.210	61.607	5,093
2026-05-11	64.000	68.920	62.500	67.740	63.031	11,227
2026-05-08	62.500	63.320	60.640	63.130	58.741	2,993
2026-05-07	62.900	63.340	60.240	61.030	56.787	5,157
2026-05-06	64.140	65.480	61.660	62.400	58.062	349,539
2026-05-05	60.260	63.170	60.260	63.170	58.779	21,968
2026-05-01	56.500	56.500	56.500	56.500	52.572	0

← NewerPage 2 of 22 · 1,263 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.