Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.000	57.480	54.460	56.500	52.572	2,847
2026-04-29	52.650	57.300	51.560	56.290	52.377	68,655
2026-04-28	54.770	55.720	53.580	54.400	50.618	8,881
2026-04-27	54.900	55.660	54.040	55.170	51.335	14,464
2026-04-24	53.810	54.800	52.600	54.040	50.283	7,623
2026-04-23	54.610	55.960	53.420	53.680	49.948	25,527
2026-04-22	56.100	56.900	54.520	54.670	50.869	581
2026-04-21	54.960	57.180	54.960	56.420	52.498	13,199
2026-04-20	55.510	56.780	54.560	55.410	51.558	5,267
2026-04-17	57.050	58.300	56.620	57.510	53.512	9,420
2026-04-16	54.540	56.980	54.040	56.650	52.712	5,278
2026-04-15	53.870	54.440	52.840	53.950	50.199	88,325
2026-04-14	50.995	53.860	50.820	53.130	49.436	64,817
2026-04-13	49.795	50.380	49.190	49.680	46.226	1,898
2026-04-10	49.985	50.920	49.290	50.045	46.566	90,992
2026-04-09	50.000	51.200	49.170	50.155	46.668	1,092,105
2026-04-08	51.200	52.100	50.540	50.900	47.362	136,955
2026-04-07	50.000	50.860	49.430	49.830	46.366	939,666
2026-04-02	49.105	49.280	48.120	49.075	45.663	906
2026-04-01	50.635	51.000	48.560	49.735	46.277	71,706
2026-03-31	48.820	50.460	48.800	50.100	46.617	6,754
2026-03-30	46.800	48.850	46.310	48.350	44.989	3,336
2026-03-27	48.700	48.700	46.560	47.440	44.142	23,507
2026-03-26	46.250	48.710	45.180	48.085	44.742	26,975
2026-03-25	46.105	46.640	45.600	46.280	43.063	162,461
2026-03-24	48.805	50.120	46.070	46.800	43.547	10,785
2026-03-23	49.505	51.100	48.600	49.740	46.282	447,941
2026-03-20	52.175	53.120	49.660	50.730	47.203	65,661
2026-03-19	50.420	52.380	50.220	51.300	47.734	85,678
2026-03-18	52.615	52.640	50.600	51.530	47.948	5,114
2026-03-17	51.735	52.340	50.100	51.640	48.050	303,254
2026-03-16	51.905	52.680	50.500	51.055	47.506	7,164
2026-03-13	52.080	52.080	49.860	50.935	47.394	1,908
2026-03-12	51.700	52.160	50.180	50.915	47.375	13,630
2026-03-11	53.340	53.520	51.520	51.530	47.948	147,552
2026-03-10	53.890	54.660	51.720	52.155	48.529	378,407
2026-03-09	52.680	54.920	52.680	53.720	49.985	45,030
2026-03-06	58.800	60.320	56.640	57.720	53.707	30,514
2026-03-05	56.900	58.880	55.300	57.530	53.531	119,935
2026-03-04	54.940	57.260	54.400	56.900	52.944	172,304
2026-03-03	51.510	54.230	50.360	53.510	49.790	22,673
2026-03-02	50.000	51.560	49.090	50.705	47.180	6,366
2026-02-27	50.995	53.300	48.170	51.950	48.339	129,015
2026-02-26	50.995	54.480	49.960	54.440	50.655	257,326
2026-02-25	50.900	51.600	50.340	51.490	47.910	4,916
2026-02-24	50.100	50.960	49.280	50.960	47.417	239,137
2026-02-23	52.305	52.600	50.280	50.480	46.971	51,808
2026-02-20	51.300	53.200	50.820	52.730	49.064	145,662
2026-02-19	51.970	52.520	50.740	51.075	47.524	19,283
2026-02-18	50.995	52.140	50.440	51.835	48.232	4,136
2026-02-17	49.945	51.520	49.000	51.035	47.487	249
2026-02-16	53.010	53.160	50.000	50.730	47.203	2,588
2026-02-13	50.500	52.900	49.820	51.545	47.962	311,754
2026-02-12	51.860	51.860	50.340	50.860	47.324	3,278
2026-02-11	53.700	53.700	50.560	51.070	47.520	118,914
2026-02-10	53.600	55.000	53.500	53.810	50.069	1,763
2026-02-09	52.100	54.100	52.100	53.430	49.716	3,980
2026-02-06	52.500	52.700	51.400	52.140	48.515	149,503
2026-02-05	54.300	54.300	52.320	52.770	49.102	2,340
2026-02-04	52.800	53.960	52.360	53.470	49.753	263,366

← NewerPage 3 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.