Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	59.620	62.360	57.000	60.020	55.847	17,730
2025-11-05	60.860	64.240	60.280	64.120	59.662	131,468
2025-11-04	59.910	61.940	59.000	61.170	56.918	8,853
2025-11-03	62.140	62.140	60.540	61.700	57.411	10,297
2025-10-31	61.810	62.500	61.440	62.100	57.783	6,174
2025-10-30	63.340	63.340	61.910	61.910	57.606	20,359
2025-10-29	63.960	63.960	63.220	63.320	58.918	2,534
2025-10-28	64.900	65.400	64.340	65.050	60.528	33,849
2025-10-27	66.820	67.000	65.220	65.570	61.012	321,679
2025-10-24	66.690	66.840	65.320	66.520	61.896	3,166
2025-10-23	67.600	67.880	66.700	67.700	62.994	2,154
2025-10-22	67.130	68.040	66.340	67.280	62.603	2,596
2025-10-21	63.810	67.300	63.780	67.030	62.370	19,381
2025-10-20	64.210	64.540	62.320	63.010	58.630	8,972
2025-10-17	63.010	64.460	62.680	64.310	59.839	2,486
2025-10-16	62.500	64.000	61.300	63.720	59.290	2,497
2025-10-15	62.500	63.940	62.500	63.470	59.058	158,285
2025-10-14	61.460	63.300	61.460	62.350	58.016	109,404
2025-10-13	63.130	64.460	62.940	63.680	59.253	31,361
2025-10-10	63.810	64.360	62.520	62.670	58.313	232,815
2025-10-09	63.740	64.500	63.000	63.780	59.346	6,068
2025-10-08	64.100	64.700	63.000	63.570	59.151	177,897
2025-10-07	63.320	64.340	62.840	63.600	59.179	4,663
2025-10-06	63.810	63.960	61.700	63.340	58.937	7,348
2025-10-03	63.890	64.240	62.760	62.770	58.406	341,660
2025-10-02	63.600	64.360	63.200	63.890	59.448	83,950
2025-10-01	63.010	64.160	62.720	63.280	58.881	4,077
2025-09-30	62.400	63.560	62.320	62.370	58.034	5,779
2025-09-29	62.250	63.080	62.000	62.350	58.016	2,470
2025-09-26	62.210	62.500	60.400	61.450	57.178	77,622
2025-09-25	64.000	64.860	63.480	64.580	60.090	6,988
2025-09-24	64.610	64.640	63.520	63.530	59.113	249,557
2025-09-23	64.000	66.040	63.200	66.040	61.449	127,665
2025-09-22	64.610	65.360	62.760	63.410	59.002	40,091
2025-09-19	64.400	65.840	64.060	64.940	60.425	70,622
2025-09-18	64.270	64.980	63.640	64.230	59.765	41,456
2025-09-17	63.010	64.540	62.500	63.490	59.076	21,631
2025-09-16	62.690	63.460	61.880	62.860	58.490	7,675
2025-09-15	62.500	63.760	62.500	62.880	58.509	10,294
2025-09-12	62.620	63.780	62.620	63.110	58.723	3,731
2025-09-11	63.810	63.820	62.620	63.640	59.216	322,477
2025-09-10	64.710	65.000	62.860	63.570	59.151	11,971
2025-09-09	65.410	65.840	64.560	65.260	60.723	10,086
2025-09-08	65.620	66.000	64.440	64.440	59.960	3,126
2025-09-05	67.070	67.380	65.520	65.550	60.993	10,376
2025-09-04	64.000	66.280	63.840	65.410	60.863	5,677
2025-09-03	64.290	65.380	63.800	64.860	60.351	7,676
2025-09-02	66.900	67.200	64.580	65.360	60.816	81,163
2025-09-01	65.810	67.360	65.580	67.010	62.352	113,530
2025-08-29	66.610	67.160	65.440	65.450	60.900	7,783
2025-08-28	69.010	69.800	66.820	67.780	63.068	4,594
2025-08-27	69.410	69.880	68.880	69.680	64.836	3,609
2025-08-26	70.940	70.940	68.820	69.220	64.408	18,867
2025-08-22	72.770	73.720	72.240	72.440	67.404	51,516
2025-08-21	73.200	73.540	72.440	72.800	67.739	7,069
2025-08-20	72.840	73.640	72.300	72.710	67.655	14,739
2025-08-19	72.690	74.200	72.540	74.000	68.856	7,874
2025-08-18	72.610	73.080	72.060	72.770	67.711	1,413
2025-08-15	70.210	72.740	70.000	71.620	66.641	23,575
2025-08-14	69.010	70.200	68.820	68.940	64.147	3,096

← NewerPage 5 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.