Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 128.60 | 131.60 | 128.60 | 131.60 | 127.46 | 321 |
| 2025-11-10 | 126.95 | 128.40 | 126.55 | 128.40 | 124.36 | 413 |
| 2025-11-07 | 122.95 | 123.10 | 122.95 | 123.10 | 119.22 | 409 |
| 2025-11-06 | 128.20 | 128.20 | 128.20 | 128.20 | 124.16 | 0 |
| 2025-11-05 | 126.55 | 128.55 | 126.55 | 128.20 | 124.16 | 248 |
| 2025-11-04 | 128.05 | 129.00 | 127.60 | 129.00 | 124.94 | 262 |
| 2025-11-03 | 132.25 | 132.25 | 129.00 | 129.00 | 124.94 | 216 |
| 2025-10-31 | 133.85 | 133.85 | 133.55 | 133.55 | 129.34 | 30 |
| 2025-10-30 | 132.15 | 132.15 | 130.40 | 130.55 | 126.44 | 843 |
| 2025-10-29 | 133.20 | 135.10 | 133.20 | 134.30 | 130.07 | 135 |
| 2025-10-28 | 138.50 | 138.50 | 134.55 | 134.55 | 130.31 | 1,901 |
| 2025-10-27 | 127.95 | 128.25 | 127.95 | 128.25 | 124.21 | 65 |
| 2025-10-24 | 128.45 | 128.45 | 127.10 | 127.10 | 123.10 | 753 |
| 2025-10-23 | 129.20 | 129.20 | 126.55 | 126.55 | 122.56 | 445 |
← NewerPage 5 of 5 · 254 trading days
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.