Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	56.400	56.400	52.320	52.940	49.260	7,795
2026-02-02	55.010	56.460	54.520	55.410	51.558	2,183
2026-01-30	53.200	54.980	53.200	54.400	50.618	9,699
2026-01-29	55.010	55.400	53.180	54.180	50.413	31,337
2026-01-28	54.920	55.740	54.600	55.150	51.316	179,071
2026-01-27	53.950	54.860	52.820	53.910	50.162	21,060
2026-01-26	58.730	58.900	53.340	54.020	50.265	20,011
2026-01-23	62.330	62.500	58.650	58.650	54.573	1,924
2026-01-22	59.970	62.520	59.480	61.450	57.178	80,764
2026-01-21	57.490	59.200	57.100	58.420	54.359	1,840
2026-01-20	57.220	58.480	56.360	58.480	54.415	43,864
2026-01-19	57.600	58.420	56.980	57.050	53.084	49,999
2026-01-16	59.820	59.820	57.560	58.400	54.340	115,403
2026-01-15	59.490	59.820	59.080	59.360	55.233	811,892
2026-01-14	57.010	59.580	55.820	59.150	55.038	23,916
2026-01-13	60.100	60.480	56.200	58.120	54.080	9,587
2026-01-12	62.900	62.980	59.800	60.250	56.061	4,457
2026-01-09	62.900	63.720	62.460	62.580	58.230	94,677
2026-01-08	64.180	64.180	61.600	61.660	57.373	78,851
2026-01-07	63.150	64.400	63.060	64.100	59.644	114,532
2026-01-06	63.870	63.960	60.500	62.710	58.350	63,239
2026-01-05	63.810	63.880	61.600	63.640	59.216	503,743
2026-01-02	62.270	63.540	61.940	63.240	58.844	1,041
2025-12-31	61.430	62.000	60.920	61.240	56.983	38,196
2025-12-30	61.740	62.400	61.360	61.930	57.625	4,535
2025-12-29	61.010	62.400	61.000	61.410	57.141	11,439
2025-12-24	61.180	61.640	61.180	61.430	57.159	35,129
2025-12-23	61.340	62.140	61.200	61.240	56.983	105,612
2025-12-22	60.710	61.740	60.160	60.730	56.508	80,071
2025-12-19	60.420	61.260	59.940	60.180	55.996	1,139
2025-12-18	60.770	61.100	59.740	60.670	56.452	2,317
2025-12-17	59.890	60.600	59.480	59.550	55.410	146,700
2025-12-16	60.520	61.300	60.100	60.580	56.369	460
2025-12-15	61.300	62.080	60.580	61.410	57.141	307,968
2025-12-12	61.360	62.700	61.360	61.740	57.448	136,071
2025-12-11	59.090	62.000	59.000	61.620	57.336	463,570
2025-12-10	58.500	59.160	58.120	58.370	54.312	110,544
2025-12-09	57.890	58.920	57.560	58.250	54.201	163,543
2025-12-08	60.020	60.300	57.900	58.980	54.880	3,978
2025-12-05	58.880	61.000	58.500	60.210	56.024	3,466
2025-12-04	57.600	59.250	57.520	59.170	55.057	207,264
2025-12-03	57.410	57.980	56.540	56.860	52.907	2,883
2025-12-02	58.400	59.620	57.260	57.530	53.531	11,007
2025-12-01	59.200	59.400	58.120	59.010	54.908	1,039
2025-11-28	58.610	59.540	58.040	58.710	54.629	91,674
2025-11-27	57.550	58.660	57.200	58.080	54.042	387,402
2025-11-26	59.200	59.580	57.780	58.000	53.968	317,287
2025-11-25	60.000	60.720	58.260	59.430	55.299	226,597
2025-11-24	59.560	60.800	59.560	60.120	55.941	2,550
2025-11-21	57.810	59.140	57.260	58.730	54.647	1,611
2025-11-20	58.710	59.040	57.160	57.450	53.456	10,740
2025-11-19	56.400	58.320	56.000	57.360	53.372	69,804
2025-11-18	56.630	57.080	56.160	56.560	52.628	105,570
2025-11-17	58.820	58.960	57.400	58.420	54.359	10,522
2025-11-14	60.400	60.400	59.240	59.890	55.727	5,800
2025-11-13	60.160	61.680	60.160	61.570	57.290	4,907
2025-11-12	59.810	60.700	59.360	59.600	55.457	6,078
2025-11-11	58.560	59.960	58.220	59.340	55.215	1,863
2025-11-10	58.900	59.520	57.960	58.800	54.712	5,178
2025-11-07	60.610	61.400	57.220	57.740	53.726	11,377

← NewerPage 4 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.