Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	345.35	352.20	344.10	351.75	292.77	34,758
2022-01-18	357.45	357.50	347.40	349.75	291.10	16,183
2022-01-17	352.00	360.00	351.80	354.40	294.97	26,245
2022-01-14	360.00	360.00	354.40	358.10	298.05	92,048
2022-01-13	369.00	369.00	361.30	367.25	305.67	31,655
2022-01-12	371.45	373.77	367.10	371.35	309.08	47,358
2022-01-11	371.70	371.70	366.40	367.85	306.17	40,601
2022-01-10	380.00	380.10	360.50	365.75	304.42	70,380
2022-01-07	381.80	381.80	375.80	378.40	314.95	26,520
2022-01-06	388.40	389.40	378.00	380.40	316.61	39,980
2022-01-05	392.50	397.90	392.50	392.80	326.93	21,656
2022-01-04	402.00	402.00	393.40	401.45	334.13	45,166
2021-12-31	393.05	394.10	392.00	393.55	327.56	6,356
2021-12-30	397.05	398.90	393.60	393.75	327.72	33,466
2021-12-29	395.05	398.40	393.00	393.35	327.39	21,267
2021-12-24	382.76	382.76	380.50	382.50	318.36	6,827
2021-12-23	380.20	384.60	378.70	379.55	315.90	20,154
2021-12-22	371.90	380.10	371.90	375.05	312.16	69,872
2021-12-21	375.35	377.23	371.70	377.05	313.82	33,844
2021-12-20	369.75	374.20	367.60	368.60	306.79	14,805
2021-12-17	378.60	378.60	369.10	370.20	308.12	41,310
2021-12-16	376.90	382.20	376.90	378.30	314.86	30,382
2021-12-15	374.10	374.10	369.75	369.75	307.75	123,540
2021-12-14	380.00	381.00	368.97	371.65	309.33	103,984
2021-12-13	375.10	378.90	375.10	376.00	312.95	19,669
2021-12-10	373.60	378.00	373.60	374.70	311.87	63,181
2021-12-09	379.51	379.51	373.90	375.75	312.74	23,652
2021-12-08	374.70	381.30	370.70	375.85	312.82	28,377
2021-12-07	366.80	377.40	366.00	372.80	310.29	34,595
2021-12-06	358.40	364.10	358.40	359.75	299.42	219,285
2021-12-03	358.60	364.40	357.00	361.45	300.84	48,219
2021-12-02	362.60	362.80	354.90	355.25	295.68	80,073
2021-12-01	363.15	367.20	362.20	366.50	305.04	28,078
2021-11-30	355.35	368.00	354.90	364.00	302.96	150,682
2021-11-29	356.40	360.70	355.90	357.55	297.59	29,273
2021-11-26	352.00	361.40	348.90	357.55	297.59	42,782
2021-11-25	351.65	358.70	350.35	353.15	293.93	22,064
2021-11-24	348.60	352.30	348.10	348.10	289.73	26,874
2021-11-23	359.75	359.80	346.90	350.30	291.56	21,415
2021-11-22	366.10	366.60	359.80	364.90	303.71	27,284
2021-11-19	355.35	368.30	355.10	364.30	303.21	71,251
2021-11-18	358.20	359.20	357.10	357.65	297.68	14,339
2021-11-17	357.05	359.50	355.80	356.50	296.72	156,686
2021-11-16	357.35	357.70	355.00	357.25	297.34	30,304
2021-11-15	360.00	361.45	355.80	361.45	300.84	26,885
2021-11-12	358.00	361.40	355.80	357.25	297.34	35,812
2021-11-11	357.35	359.20	355.40	357.45	297.51	37,957
2021-11-10	358.20	359.00	352.70	356.00	296.30	31,235
2021-11-09	352.20	359.80	351.60	359.15	298.92	90,596
2021-11-08	346.50	351.90	346.50	347.75	289.44	41,900
2021-11-05	365.05	368.70	346.00	349.85	291.18	52,570
2021-11-04	356.20	366.00	350.30	363.45	302.50	179,208
2021-11-03	374.00	374.10	367.50	372.60	310.12	72,498
2021-11-02	361.50	373.60	361.50	368.60	306.79	100,720
2021-11-01	362.00	365.40	361.90	364.10	303.04	196,196
2021-10-29	360.20	361.40	357.70	358.40	298.30	26,291
2021-10-28	360.90	360.90	357.40	357.65	297.68	22,858
2021-10-27	360.20	360.30	357.57	359.55	299.26	14,860
2021-10-26	358.20	359.60	357.10	357.85	297.84	63,427
2021-10-25	360.90	360.90	354.60	360.80	300.30	63,759

← NewerPage 21 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.