Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	69.600	70.000	68.880	69.380	64.557	27,359
2025-08-12	69.240	69.900	68.840	69.090	64.287	20,169
2025-08-11	70.140	70.140	67.720	68.520	63.757	5,955
2025-08-08	71.010	71.680	69.360	69.910	65.050	4,636
2025-08-07	68.000	70.620	67.260	69.910	65.050	12,825
2025-08-06	68.540	69.180	67.540	68.480	63.719	1,159,583
2025-08-05	65.430	69.060	65.000	67.970	63.245	159,485
2025-08-04	69.520	69.520	65.260	65.260	60.723	54,356
2025-08-01	75.490	76.200	68.020	69.620	64.780	63,587
2025-07-31	85.300	86.340	84.820	85.570	79.621	19,433
2025-07-30	87.700	87.980	84.940	86.180	80.189	1,747
2025-07-29	88.250	89.040	87.740	88.650	82.487	1,774
2025-07-28	89.700	90.580	88.080	88.440	82.292	5,321
2025-07-25	87.300	90.240	86.940	89.410	83.194	1,051
2025-07-24	87.900	89.600	87.900	89.360	83.148	191,861
2025-07-23	85.840	88.360	85.840	87.740	81.640	168,653
2025-07-22	84.610	85.420	83.960	84.800	78.905	15,925
2025-07-21	86.670	86.720	84.620	84.710	78.821	1,766
2025-07-18	86.420	87.180	86.000	86.290	80.291	2,087
2025-07-17	85.890	86.960	85.160	86.690	80.663	951
2025-07-16	85.600	86.740	85.060	85.380	79.444	3,540
2025-07-15	85.400	87.200	85.400	87.150	81.091	4,441
2025-07-14	85.810	86.080	84.720	85.640	79.686	1,337
2025-07-11	89.080	89.080	86.560	87.340	81.268	4,707
2025-07-10	89.410	90.680	88.700	89.360	83.148	2,921
2025-07-09	89.010	89.840	88.340	89.200	82.999	2,010
2025-07-08	84.840	88.000	84.820	86.800	80.766	2,939
2025-07-07	83.680	84.560	83.380	83.570	77.760	22,935
2025-07-04	84.520	84.520	83.200	84.210	78.356	11,807
2025-07-03	84.800	87.120	84.800	86.540	80.524	45,024
2025-07-02	83.490	85.860	83.100	84.940	79.035	158,473
2025-07-01	81.700	83.200	81.700	81.700	76.020	183,639
2025-06-30	82.020	82.860	81.460	82.000	76.299	116,580
2025-06-27	80.000	81.940	79.980	80.520	74.922	28,541
2025-06-26	79.410	80.320	78.820	78.940	73.452	36,336
2025-06-25	79.600	80.080	78.500	79.470	73.945	13,349
2025-06-24	77.550	79.300	76.840	78.920	73.434	74,936
2025-06-23	76.440	76.440	73.520	75.700	70.437	33,684
2025-06-20	78.610	78.860	75.220	76.140	70.847	29,901
2025-06-19	82.420	84.480	78.540	79.530	74.001	9,201
2025-06-18	94.750	95.900	79.420	81.950	76.253	143,147
2025-06-17	92.080	94.760	92.000	94.140	87.595	132,102
2025-06-16	90.880	93.000	90.880	92.800	86.349	5,298
2025-06-13	90.820	91.380	89.480	90.770	84.460	6,024
2025-06-12	94.000	94.460	92.780	94.020	87.484	22,037
2025-06-11	95.010	96.000	94.380	95.675	89.024	2,524
2025-06-10	94.000	95.020	93.420	94.120	87.577	6,898
2025-06-09	91.380	94.380	91.360	93.340	86.851	2,373
2025-06-06	90.920	92.200	90.500	90.650	84.348	6,839
2025-06-05	89.550	90.560	89.200	89.510	83.287	20,089
2025-06-04	86.340	89.540	86.340	88.120	81.994	3,338
2025-06-03	88.060	88.340	85.160	86.400	80.394	4,491
2025-06-02	89.200	89.460	87.300	88.610	82.450	115,122
2025-05-30	88.840	89.660	88.140	88.630	82.469	2,698
2025-05-29	90.980	91.320	88.740	89.260	83.055	1,784
2025-05-28	89.600	90.500	88.420	89.490	83.269	2,723
2025-05-27	89.740	90.940	88.560	90.080	83.818	681,777
2025-05-23	93.320	94.680	90.460	91.620	85.251	22,211
2025-05-22	94.270	95.080	92.940	94.310	83.846	3,451
2025-05-21	95.485	95.700	93.570	93.570	83.188	2,224

← NewerPage 6 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.