Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	98.970	100.10	97.880	98.770	87.811	28,383
2025-02-19	101.40	102.00	98.200	99.205	88.198	525,748
2025-02-18	100.64	101.70	98.980	100.72	89.540	8,153
2025-02-17	101.90	101.90	100.60	101.54	90.273	4,328
2025-02-14	100.39	103.50	100.10	102.26	90.909	211,949
2025-02-13	99.205	100.30	98.760	99.340	88.318	10,185
2025-02-12	96.360	100.25	96.360	98.245	87.344	22,755
2025-02-11	94.370	96.340	94.020	96.210	85.535	18,075
2025-02-10	94.000	95.340	93.300	94.060	83.623	11,063
2025-02-07	92.690	93.740	92.360	92.690	82.405	98,324
2025-02-06	91.100	94.320	91.100	93.530	83.152	11,605
2025-02-05	91.600	92.460	90.180	90.540	80.494	4,078
2025-02-04	89.300	91.260	88.620	90.420	80.387	107,496
2025-02-03	88.940	89.080	86.360	88.690	78.849	13,712
2025-01-31	92.460	92.460	90.500	92.060	81.845	7,732
2025-01-30	91.410	92.980	90.720	91.490	81.339	22,886
2025-01-29	93.780	93.780	90.720	91.950	81.748	11,236
2025-01-28	89.200	93.360	88.840	93.010	82.690	16,103
2025-01-27	88.000	90.100	85.360	89.430	79.507	16,338
2025-01-24	86.260	88.960	86.260	88.420	78.609	14,361
2025-01-23	86.690	87.300	85.660	86.370	76.787	46,500
2025-01-22	88.100	88.160	86.440	87.890	78.138	8,605
2025-01-21	87.010	88.060	85.960	86.460	76.867	8,109
2025-01-20	86.860	87.680	85.880	86.650	77.036	9,082
2025-01-17	84.680	86.780	84.680	85.320	75.853	23,209
2025-01-16	84.000	85.820	80.840	83.130	73.906	31,343
2025-01-15	83.820	85.920	83.820	84.310	74.955	23,628
2025-01-14	83.930	85.120	83.340	84.250	74.902	8,126
2025-01-13	83.090	83.780	81.180	81.410	72.377	21,142
2025-01-10	85.320	85.440	83.180	83.740	74.448	7,723
2025-01-09	82.700	86.900	82.700	85.260	75.800	13,487
2025-01-08	84.020	84.020	79.820	82.270	73.142	19,435
2025-01-07	84.960	85.680	83.960	85.050	75.613	15,252
2025-01-06	83.460	86.860	83.460	85.490	76.004	20,484
2025-01-03	83.000	83.000	81.880	82.750	73.568	14,262
2025-01-02	84.000	84.000	82.400	83.220	73.986	6,582
2024-12-31	82.000	83.860	81.900	83.510	74.244	1,761
2024-12-30	82.320	82.320	81.240	81.850	72.768	18,907
2024-12-27	81.490	83.260	80.220	82.560	73.399	8,706
2024-12-24	81.010	82.160	80.480	80.710	71.755	1,076
2024-12-23	82.100	82.160	80.300	81.600	72.546	13,149
2024-12-20	81.010	82.457	80.380	80.750	71.790	33,927
2024-12-19	80.140	81.360	79.480	79.970	71.097	48,009
2024-12-18	80.000	82.420	79.560	81.450	72.413	10,449
2024-12-17	82.380	82.380	80.080	80.520	71.586	149,734
2024-12-16	84.980	84.980	80.620	81.050	72.057	77,288
2024-12-13	86.460	87.420	85.080	86.560	76.956	21,455
2024-12-12	87.640	88.000	86.180	87.620	77.898	48,478
2024-12-11	90.000	90.000	87.300	87.780	78.040	23,942
2024-12-10	89.010	90.460	88.480	89.050	79.169	36,668
2024-12-09	88.500	90.220	88.280	89.050	79.169	9,441
2024-12-06	87.720	88.300	87.120	87.360	77.667	6,078
2024-12-05	86.800	89.100	86.640	87.090	77.427	21,626
2024-12-04	85.110	86.500	84.100	85.550	76.058	9,633
2024-12-03	87.090	88.700	84.960	85.970	76.431	16,141
2024-12-02	88.210	89.680	86.380	86.750	77.124	10,057
2024-11-29	88.690	89.080	87.720	88.440	78.627	16,060
2024-11-28	87.060	89.780	87.060	89.490	79.560	9,176
2024-11-27	87.260	87.260	83.500	85.700	76.191	27,902
2024-11-26	89.010	89.940	88.140	88.500	78.680	7,009

← NewerPage 8 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.