Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.450	75.470	75.140	75.470	75.470	1
2026-10-16	75.140	75.140	74.500	74.500	74.500	4
2026-10-15	74.650	76.920	73.140	76.460	76.460	4,680
2026-10-14	74.040	74.460	73.280	74.380	74.380	4,908
2026-10-13	71.360	74.620	70.960	74.620	74.620	8,832
2026-10-12	71.490	72.240	70.620	70.780	70.780	3,945
2026-10-09	70.500	72.440	70.380	71.870	71.870	37,411
2026-10-08	70.920	72.120	69.220	71.360	71.360	2,626
2026-10-07	69.970	71.228	68.280	70.350	70.350	4,619
2026-10-06	68.800	69.921	67.700	69.660	69.660	56,721
2026-10-05	68.820	69.060	68.060	68.620	68.620	4,195
2026-10-02	71.680	71.780	69.000	70.310	70.310	4,471
2026-10-01	70.000	72.540	68.600	71.150	71.150	1,411
2026-09-30	70.220	70.220	66.720	69.470	69.470	16,127
2026-09-29	70.290	72.040	69.660	71.680	71.680	20,764
2026-09-28	73.010	73.580	70.500	71.200	71.200	991
2026-09-25	71.700	73.500	71.520	73.150	73.150	124
2026-09-24	73.700	75.000	71.780	72.250	72.250	4,799
2026-09-23	70.520	74.020	70.440	72.580	72.580	11,723
2026-09-22	69.810	71.020	69.100	70.220	70.220	6,100
2026-09-21	69.830	70.120	69.160	70.000	70.000	1,011
2026-09-18	69.130	70.060	68.540	69.150	69.150	126,038
2026-09-17	70.100	70.240	68.670	68.670	68.670	25,377
2026-09-16	69.490	70.200	68.220	69.280	69.280	28,258
2026-09-15	70.900	71.360	69.200	69.860	69.860	23,658
2026-09-14	70.020	72.800	69.900	71.650	71.650	4,301
2026-09-11	68.610	69.140	67.420	68.160	68.160	239
2026-09-10	69.260	70.100	68.380	69.910	69.910	20,023
2026-09-09	69.380	69.620	67.720	67.850	67.850	4,437
2026-09-08	70.000	70.220	68.180	68.820	68.820	3,415
2026-09-07	70.380	70.380	68.920	69.320	69.320	325
2026-09-04	71.410	71.440	70.120	71.340	71.340	917
2026-09-03	70.370	71.880	70.300	70.690	70.690	21,480
2026-09-02	72.180	72.200	69.940	70.330	70.330	6,958
2026-09-01	70.020	72.200	70.020	71.780	71.780	11,464
2026-08-28	71.600	73.040	70.000	71.620	71.620	36,855
2026-08-27	71.010	71.700	70.480	70.880	70.880	51,652
2026-08-26	70.920	71.180	70.020	70.220	70.220	5,452
2026-08-25	71.410	71.800	69.820	71.000	71.000	2,634
2026-08-24	71.570	72.600	70.640	71.820	71.820	6,117
2026-08-21	69.930	72.300	69.060	71.150	71.150	1,965
2026-08-20	69.620	70.880	69.620	70.650	70.650	7,371
2026-08-19	68.780	71.240	68.780	70.250	70.250	3,904
2026-08-18	68.500	68.860	67.340	68.840	68.840	10,554
2026-08-17	70.500	71.800	68.620	68.980	68.980	35,114
2026-08-14	69.890	71.829	69.220	70.270	70.270	14,152
2026-08-13	69.010	69.520	67.940	69.320	69.320	14,279
2026-08-12	69.200	70.880	68.660	69.830	69.830	5,215
2026-08-11	69.020	70.700	69.020	70.000	70.000	3,026
2026-08-10	67.810	69.980	67.300	68.120	68.120	3,851
2026-08-07	67.960	69.860	67.960	68.800	68.800	4,093
2026-08-06	65.780	68.940	65.780	68.940	68.940	28,855
2026-08-05	67.010	69.000	66.640	67.150	67.150	5,672
2026-08-04	65.060	68.300	65.060	67.500	67.500	2,627
2026-08-03	64.210	68.840	63.800	64.780	64.780	103,936
2026-07-31	56.900	71.900	56.900	70.370	70.370	14,574
2026-07-30	62.000	62.400	59.880	60.650	60.650	60,789
2026-07-29	58.610	63.000	58.580	62.670	62.670	41,913
2026-07-28	57.060	60.000	57.060	60.000	60.000	5,450
2026-07-27	55.800	57.740	55.800	57.400	57.400	15,421

Page 1 of 3 · 128 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.