Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 104.60 | 105.00 | 102.20 | 103.45 | 100.23 | 452,657 |
| 2026-05-07 | 105.00 | 106.10 | 101.90 | 104.90 | 101.63 | 1,074,830 |
| 2026-05-06 | 105.70 | 109.15 | 102.85 | 104.95 | 101.68 | 1,014,378 |
| 2026-05-05 | 106.00 | 107.60 | 103.75 | 105.45 | 102.16 | 682,442 |
| 2026-05-04 | 103.90 | 106.10 | 102.05 | 106.10 | 102.79 | 625,405 |
| 2026-04-30 | 105.05 | 107.05 | 100.65 | 103.00 | 99.790 | 1,121,521 |
| 2026-04-29 | 99.860 | 103.25 | 99.840 | 102.70 | 99.500 | 833,833 |
| 2026-04-28 | 101.10 | 101.55 | 99.040 | 99.280 | 96.186 | 495,938 |
| 2026-04-27 | 99.540 | 102.35 | 99.400 | 101.60 | 98.434 | 450,076 |
| 2026-04-24 | 99.780 | 101.25 | 97.620 | 99.100 | 96.012 | 549,695 |
← NewerPage 3 of 3 · 130 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 |
| 2021-06-02 | 1.9500 EUR |
| 2020-06-03 | 1.3500 EUR |
| 2019-06-05 | 1.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.