Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	94.730	96.420	94.220	96.145	85.477	28,582
2025-05-19	95.220	95.220	93.680	95.030	84.486	3,112
2025-05-16	96.160	96.160	94.120	95.830	85.197	6,308
2025-05-15	95.200	96.840	95.200	96.155	85.486	4,670
2025-05-14	99.005	99.220	96.880	96.960	86.202	4,585
2025-05-13	96.880	100.05	96.880	98.590	87.651	151,627
2025-05-12	94.400	97.720	94.360	96.490	85.784	4,348
2025-05-09	92.100	93.720	92.100	92.330	82.085	1,320
2025-05-08	89.680	93.700	89.680	93.600	83.214	719
2025-05-07	91.010	91.400	89.680	91.030	80.930	30,785
2025-05-06	88.020	91.360	88.020	90.310	80.289	11,529
2025-05-02	98.200	98.600	88.420	89.850	79.881	5,644
2025-05-01	95.200	95.200	95.200	95.200	84.637	0
2025-04-30	94.800	97.140	94.680	95.200	84.637	2,480
2025-04-29	94.710	96.280	93.920	94.920	84.388	1,189
2025-04-28	92.210	94.480	91.740	93.760	83.357	14,644
2025-04-25	91.300	92.140	90.860	91.360	81.223	235
2025-04-24	90.000	91.280	88.860	89.910	79.934	40,807
2025-04-23	89.760	91.360	89.760	91.170	81.054	19,191
2025-04-22	89.200	89.360	88.100	89.030	79.151	1,013
2025-04-17	91.000	91.000	88.840	89.130	79.240	1,904
2025-04-16	91.620	91.620	90.500	91.240	81.116	1,620
2025-04-15	89.820	91.620	89.820	89.950	79.969	2,466
2025-04-14	88.420	89.900	87.740	88.800	78.947	2,173
2025-04-11	87.010	88.040	85.220	86.180	76.618	20,307
2025-04-10	90.000	91.060	86.380	87.930	78.174	4,953
2025-04-09	83.200	85.300	82.140	82.330	73.195	6,289
2025-04-08	85.970	86.900	84.060	85.450	75.969	19,383
2025-04-07	80.000	87.540	77.020	84.630	75.240	288,393
2025-04-04	87.010	87.420	82.740	85.410	75.933	111,906
2025-04-03	86.860	90.040	86.080	88.710	78.867	10,683
2025-04-02	92.610	93.080	90.240	90.710	80.645	8,071
2025-04-01	93.010	93.500	92.200	93.170	82.832	16,382
2025-03-31	94.740	94.740	90.900	92.730	82.441	15,318
2025-03-28	98.445	101.00	96.300	97.260	86.468	37,872
2025-03-27	95.010	98.820	93.980	97.955	87.086	49,024
2025-03-26	94.460	94.660	92.640	94.480	83.997	249,835
2025-03-25	93.200	93.960	92.140	92.860	82.557	35,703
2025-03-24	92.860	93.340	91.820	93.300	82.948	49,661
2025-03-21	93.120	93.120	90.980	91.380	81.241	89,289
2025-03-20	96.345	97.140	93.600	94.940	84.406	55,325
2025-03-19	96.390	97.600	95.820	96.100	85.437	82,378
2025-03-18	96.355	98.000	95.980	96.635	85.913	183,029
2025-03-17	96.345	97.720	96.000	96.770	86.033	21,552
2025-03-14	97.250	98.460	95.840	97.150	86.371	22,849
2025-03-13	95.640	98.800	94.620	96.825	86.082	237,579
2025-03-12	100.39	100.85	95.880	96.735	86.002	25,790
2025-03-11	101.81	103.45	98.460	99.630	88.575	41,345
2025-03-10	102.91	103.55	100.80	101.11	89.887	27,333
2025-03-07	106.63	107.00	100.25	103.07	91.634	54,460
2025-03-06	102.00	107.70	101.95	106.00	94.239	21,732
2025-03-05	97.740	101.05	97.740	100.21	89.091	144,361
2025-03-04	97.485	97.980	95.080	95.530	84.930	15,783
2025-03-03	93.010	98.280	92.420	96.680	85.953	44,449
2025-02-28	91.010	94.400	84.760	93.010	82.690	218,782
2025-02-27	102.39	102.85	100.20	100.48	89.331	26,533
2025-02-26	101.30	104.30	101.20	103.07	91.634	34,694
2025-02-25	100.78	101.90	100.60	101.01	89.798	4,638
2025-02-24	101.20	102.45	99.600	101.30	90.056	10,547
2025-02-21	98.480	100.95	98.480	99.240	88.229	5,629

← NewerPage 7 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.