Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	169.55	169.55	169.55	169.55	154.70	15
2022-07-27	171.10	171.10	171.10	171.10	156.11	0
2022-07-26	171.10	171.10	171.10	171.10	156.11	0
2022-07-25	171.10	171.10	171.10	171.10	156.11	0
2022-07-22	171.60	171.60	171.10	171.10	156.11	1
2022-07-21	168.20	168.20	168.20	168.20	153.46	0
2022-07-20	168.60	168.60	168.20	168.20	153.46	19
2022-07-19	163.70	163.70	161.75	161.75	147.58	570
2022-07-18	167.35	167.85	167.15	167.85	153.15	35
2022-07-15	165.15	165.15	165.15	165.15	150.68	0
2022-07-14	159.95	159.95	159.95	159.95	145.94	0
2022-07-13	161.95	161.95	161.90	161.90	147.72	200
2022-07-12	163.95	163.95	163.95	163.95	149.59	5
2022-07-11	166.05	166.05	166.05	166.05	151.50	0
2022-07-08	166.05	166.05	166.05	166.05	151.50	20
2022-07-07	159.35	159.35	159.35	159.35	145.39	0
2022-07-06	159.35	159.35	159.35	159.35	145.39	0
2022-07-05	159.35	159.35	159.35	159.35	145.39	0
2022-07-04	159.35	159.35	159.35	159.35	145.39	100
2022-07-01	161.80	161.80	161.80	161.80	147.63	0
2022-06-30	173.60	173.60	173.60	173.60	158.39	0
2022-06-29	171.60	173.60	171.60	173.60	158.39	45
2022-06-28	181.05	181.05	181.05	181.05	165.19	0
2022-06-27	181.05	181.05	181.05	181.05	165.19	0
2022-06-24	170.40	170.40	170.40	170.40	155.47	0
2022-06-23	170.40	170.40	170.40	170.40	155.47	0
2022-06-22	170.40	170.40	170.40	170.40	155.47	20
2022-06-21	169.65	169.65	169.65	169.65	154.79	0
2022-06-20	169.65	169.65	169.65	169.65	154.79	5
2022-06-17	165.65	169.25	165.65	169.25	154.42	38
2022-06-16	165.20	165.90	165.20	165.90	151.37	2
2022-06-15	170.55	170.65	170.55	170.65	155.70	44
2022-06-14	166.70	166.70	166.70	166.70	152.10	150
2022-06-13	167.90	169.20	167.90	168.55	153.78	57
2022-06-10	174.45	174.45	169.85	169.85	154.97	120
2022-06-09	176.60	176.60	176.60	176.60	161.13	100
2022-06-08	182.75	182.75	182.75	182.75	166.74	0
2022-06-07	182.75	182.75	182.75	182.75	166.74	0
2022-06-06	182.75	182.75	182.75	182.75	166.74	1
2022-06-03	177.70	177.70	177.70	177.70	162.13	0
2022-06-02	177.70	177.70	177.70	177.70	162.13	0
2022-06-01	177.70	177.70	177.70	177.70	162.13	35
2022-05-31	188.85	188.85	188.85	188.85	170.12	0
2022-05-30	188.85	188.85	188.85	188.85	170.12	1
2022-05-27	185.20	185.20	185.20	185.20	166.83	30
2022-05-26	184.35	184.35	184.35	184.35	166.06	0
2022-05-25	181.80	181.80	181.80	181.80	163.77	3
2022-05-24	181.70	181.70	181.70	181.70	163.68	0
2022-05-23	180.40	180.40	180.40	180.40	162.50	0
2022-05-20	180.40	180.40	180.40	180.40	162.50	20
2022-05-19	177.00	177.00	176.60	176.60	159.08	27
2022-05-18	188.15	188.15	188.15	188.15	169.49	0
2022-05-17	188.15	188.15	188.15	188.15	169.49	3
2022-05-16	183.30	183.30	183.30	183.30	165.12	14
2022-05-13	184.25	184.25	184.25	184.25	165.97	0
2022-05-12	176.65	179.40	176.65	179.40	161.60	250
2022-05-11	177.75	179.20	177.75	178.60	160.88	497
2022-05-10	178.70	178.85	176.70	176.70	159.17	98
2022-05-09	185.85	185.85	185.85	185.85	167.41	0
2022-05-06	185.85	185.85	185.85	185.85	167.41	10

← NewerPage 19 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.