Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	334.60	335.10	328.10	328.30	273.25	183,154
2022-04-12	337.80	337.80	332.00	336.20	279.82	201,415
2022-04-11	337.75	340.10	334.00	339.25	282.36	41,723
2022-04-08	338.40	342.10	337.70	339.85	282.86	35,800
2022-04-07	340.60	341.20	334.10	340.80	283.65	250,227
2022-04-06	348.60	351.70	329.80	335.25	279.03	42,033
2022-04-05	347.15	353.10	345.90	347.65	289.35	139,046
2022-04-04	346.00	348.90	346.00	347.25	289.02	50,343
2022-04-01	346.40	348.60	344.10	346.50	288.40	22,311
2022-03-31	346.40	349.40	343.60	348.40	289.98	56,387
2022-03-30	350.00	352.50	345.20	350.30	291.56	40,532
2022-03-29	344.00	351.60	344.00	350.40	291.64	95,329
2022-03-28	340.00	343.80	339.00	341.85	284.53	39,456
2022-03-25	344.80	348.90	340.10	343.85	286.19	21,624
2022-03-24	348.00	349.50	341.70	348.00	289.64	35,108
2022-03-23	352.40	356.70	345.70	346.70	288.56	45,973
2022-03-22	351.05	354.10	350.10	351.75	292.77	35,554
2022-03-21	355.40	355.40	351.20	352.80	293.64	33,132
2022-03-18	348.00	355.04	345.50	353.65	294.35	75,714
2022-03-17	346.70	346.70	339.30	341.45	284.19	112,951
2022-03-16	334.40	342.30	334.40	340.30	283.24	40,640
2022-03-15	320.20	329.00	320.20	323.45	269.21	48,418
2022-03-14	314.20	325.20	312.40	320.90	267.09	43,790
2022-03-11	314.20	318.90	308.80	313.45	260.89	41,122
2022-03-10	318.40	319.80	311.70	316.60	263.51	54,236
2022-03-09	304.00	317.70	302.20	312.00	259.68	64,656
2022-03-08	322.80	328.40	297.00	301.65	251.07	118,668
2022-03-07	321.55	327.60	315.70	325.15	270.63	54,630
2022-03-04	331.55	334.00	325.89	329.55	274.29	54,008
2022-03-03	336.80	338.40	332.39	334.50	278.41	38,689
2022-03-02	328.80	336.80	328.80	332.60	276.83	40,868
2022-03-01	332.80	335.80	326.90	335.25	279.03	135,462
2022-02-28	324.40	333.30	320.80	329.15	273.96	42,776
2022-02-25	326.40	331.00	321.60	328.60	273.50	68,688
2022-02-24	314.40	320.10	307.00	317.25	264.05	191,905
2022-02-23	324.40	328.60	316.61	323.15	268.96	59,078
2022-02-22	309.05	326.30	307.50	326.30	271.58	68,468
2022-02-21	331.55	332.90	310.90	310.90	258.77	89,479
2022-02-18	329.05	340.90	324.70	332.50	276.74	86,765
2022-02-17	316.70	319.30	313.70	316.50	263.43	45,995
2022-02-16	321.55	321.70	314.00	314.20	261.51	94,253
2022-02-15	319.85	324.70	319.85	319.85	266.22	94,397
2022-02-14	320.20	320.40	314.50	318.70	265.26	41,831
2022-02-11	326.60	330.00	323.20	330.00	274.66	39,182
2022-02-10	329.05	330.20	323.20	328.80	273.66	45,586
2022-02-09	325.80	332.10	325.80	326.30	271.58	117,504
2022-02-08	324.00	324.20	317.70	322.50	268.42	118,079
2022-02-07	324.60	326.30	321.90	324.50	270.09	64,038
2022-02-04	331.65	332.70	324.00	324.90	270.42	48,651
2022-02-03	340.70	340.70	330.20	333.05	277.20	75,806
2022-02-02	340.00	344.80	339.53	340.40	283.32	48,581
2022-02-01	334.90	340.50	334.90	334.90	278.74	35,856
2022-01-31	327.70	333.80	327.70	328.80	273.66	32,779
2022-01-28	323.05	327.70	320.00	322.30	268.25	46,874
2022-01-27	327.05	328.00	321.00	324.20	269.84	62,657
2022-01-26	325.35	332.30	324.70	331.35	275.79	62,580
2022-01-25	333.45	336.70	325.70	326.30	271.58	41,191
2022-01-24	340.30	340.30	330.50	333.05	277.20	464,328
2022-01-21	344.80	345.00	339.00	342.90	285.40	80,965
2022-01-20	349.75	349.75	345.57	349.75	291.10	36,719

← NewerPage 20 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.