Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	89.810	91.380	88.320	89.530	79.596	8,709
2024-11-22	89.010	91.020	88.480	89.470	79.543	8,228
2024-11-21	89.410	89.600	86.300	87.450	77.747	93,897
2024-11-20	91.600	92.920	89.580	90.610	80.556	9,010
2024-11-19	91.200	91.700	87.720	89.660	79.712	14,484
2024-11-18	90.420	92.740	90.320	92.500	82.236	65,798
2024-11-15	90.000	93.160	89.820	91.890	81.694	23,611
2024-11-14	91.200	91.240	89.020	90.750	80.681	9,168
2024-11-13	91.010	92.520	89.700	90.140	80.138	5,159
2024-11-12	93.960	93.960	89.540	91.760	81.579	962,833
2024-11-11	93.810	95.540	92.700	94.420	83.943	20,280
2024-11-08	98.155	98.460	94.680	96.580	85.864	15,691
2024-11-07	98.720	98.720	92.480	98.590	87.651	15,559
2024-11-06	101.59	104.70	97.800	97.920	87.055	13,399
2024-11-05	98.740	102.20	98.740	101.07	89.856	6,846
2024-11-04	97.910	100.65	97.640	98.065	87.184	7,992
2024-11-01	97.005	98.700	96.800	97.050	86.282	3,529
2024-10-31	98.220	98.220	95.760	96.210	85.535	12,478
2024-10-30	97.780	99.860	97.780	98.000	87.126	8,595
2024-10-29	97.775	99.040	97.220	98.145	87.255	7,941
2024-10-28	95.240	97.400	95.240	96.145	85.477	2,715
2024-10-25	96.390	97.280	95.920	96.435	85.735	3,034
2024-10-24	97.005	98.120	96.420	97.250	86.459	5,016
2024-10-23	97.395	99.120	96.200	97.250	86.459	4,272
2024-10-22	97.585	99.020	96.600	98.735	87.780	9,812
2024-10-21	98.680	99.680	96.460	98.680	87.731	7,291
2024-10-18	99.195	100.80	98.360	99.305	88.286	6,229
2024-10-17	98.780	100.78	96.400	99.685	88.624	53,034
2024-10-16	91.600	99.780	91.000	98.490	87.562	299,674
2024-10-15	88.230	90.840	88.080	90.350	80.325	110,211
2024-10-14	88.480	88.480	86.060	86.670	77.053	12,319
2024-10-11	86.610	88.600	85.440	87.360	77.667	19,719
2024-10-10	89.040	89.040	86.540	87.380	77.685	43,191
2024-10-09	90.940	90.980	88.520	88.940	79.071	24,358
2024-10-08	93.640	93.640	90.620	91.170	81.054	18,029
2024-10-07	97.005	97.720	93.660	95.070	84.521	15,979
2024-10-04	92.220	97.120	92.220	96.345	85.655	115,675
2024-10-03	93.090	94.000	91.920	93.240	82.894	16,685
2024-10-02	93.010	94.040	92.280	93.530	83.152	7,546
2024-10-01	93.830	96.020	93.475	94.290	83.828	18,175
2024-09-30	98.520	98.520	93.000	93.430	83.063	153,790
2024-09-27	96.000	99.180	95.600	98.000	87.126	14,386
2024-09-26	96.000	96.080	89.480	93.780	83.374	234,107
2024-09-25	96.000	100.00	95.720	99.630	88.575	120,485
2024-09-24	96.780	98.360	96.200	98.065	87.184	396,228
2024-09-23	98.390	98.480	96.000	96.435	85.735	89,890
2024-09-20	102.78	104.00	98.420	100.48	89.331	156,554
2024-09-19	101.30	103.60	99.400	102.67	91.278	15,893
2024-09-18	100.15	101.25	99.980	100.72	89.540	235,771
2024-09-17	100.10	101.70	99.800	99.875	88.793	5,406
2024-09-16	100.74	101.25	99.800	100.82	89.629	4,369
2024-09-13	98.040	101.30	98.040	99.585	88.535	9,024
2024-09-12	98.780	98.911	97.120	98.525	87.593	11,983
2024-09-11	96.390	98.020	96.240	96.670	85.944	17,803
2024-09-10	99.005	99.800	96.360	97.070	86.299	10,813
2024-09-09	98.000	98.900	97.060	97.640	86.806	4,141
2024-09-06	100.20	100.50	97.540	98.525	87.593	21,083
2024-09-05	99.005	101.80	98.820	101.11	89.887	10,803
2024-09-04	98.000	99.300	97.280	97.685	86.846	13,921
2024-09-03	96.110	99.200	96.080	98.165	87.273	23,543

← NewerPage 9 of 22 · 1,266 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.