Teleperformance SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	144.20	148.85	143.50	148.85	128.44	186,266
2023-07-10	143.65	145.35	143.45	144.00	124.26	166,279
2023-07-07	146.90	147.20	144.35	145.00	125.12	187,252
2023-07-06	150.00	150.25	146.10	146.15	126.11	261,852
2023-07-05	154.15	155.85	151.30	152.60	131.68	182,834
2023-07-04	154.00	156.45	153.35	155.30	134.01	102,758
2023-07-03	154.25	155.55	153.15	155.10	133.83	144,515
2023-06-30	154.75	155.65	153.10	153.45	132.41	193,281
2023-06-29	153.00	153.85	151.50	153.85	132.75	185,230
2023-06-28	148.15	151.95	148.15	151.10	130.38	174,338
2023-06-27	151.45	151.90	147.30	148.65	128.27	209,381
2023-06-26	153.50	153.60	150.15	150.95	130.25	140,281
2023-06-23	151.30	155.25	150.95	153.15	132.15	242,830
2023-06-22	153.10	154.90	151.15	151.80	130.99	299,030
2023-06-21	157.75	157.75	155.25	155.45	134.14	213,273
2023-06-20	159.50	160.25	157.75	158.00	136.34	224,399
2023-06-19	162.00	162.05	158.55	159.60	137.72	205,372
2023-06-16	161.65	163.65	160.00	162.20	139.96	682,707
2023-06-15	160.00	161.00	157.75	160.30	138.32	223,653
2023-06-14	158.05	162.75	156.60	160.20	138.23	363,169
2023-06-13	153.20	157.70	152.80	156.70	135.21	538,905
2023-06-12	146.95	152.55	146.55	150.95	130.25	361,302
2023-06-09	139.90	146.05	139.90	145.30	125.38	304,973
2023-06-08	140.20	143.35	139.95	140.20	120.98	174,531
2023-06-07	139.95	142.90	139.40	141.95	122.49	253,388
2023-06-06	137.65	140.55	137.30	138.95	119.90	195,111
2023-06-05	144.70	145.00	138.55	138.75	119.72	267,188
2023-06-02	141.00	142.65	140.90	141.80	122.36	265,343
2023-06-01	141.40	142.85	139.65	140.80	121.49	252,741
2023-05-31	141.50	141.50	137.85	139.90	120.72	478,352
2023-05-30	145.95	146.85	143.05	143.05	123.44	275,205
2023-05-29	147.70	148.05	145.40	146.30	126.24	118,570
2023-05-26	147.65	147.90	141.90	147.00	126.84	471,015
2023-05-25	156.15	156.15	147.15	147.35	127.15	417,991
2023-05-24	158.20	158.70	154.80	156.25	134.83	228,735
2023-05-23	159.00	162.20	158.20	160.25	138.28	227,199
2023-05-22	158.00	159.35	156.60	159.30	137.46	146,888
2023-05-19	158.50	159.55	157.30	158.50	136.77	150,227
2023-05-18	158.00	158.05	155.55	157.45	135.86	118,573
2023-05-17	156.05	157.00	154.35	155.90	134.52	178,263
2023-05-16	160.25	160.45	155.15	156.60	135.13	256,961
2023-05-15	160.70	161.25	158.30	160.10	138.15	259,635
2023-05-12	155.00	158.75	155.00	158.75	136.98	445,805
2023-05-11	156.15	158.25	153.20	154.15	133.01	265,208
2023-05-10	159.75	160.35	154.95	154.95	133.70	266,123
2023-05-09	155.65	159.45	153.55	159.00	137.20	431,982
2023-05-08	161.00	161.45	155.75	156.00	134.61	314,890
2023-05-05	163.75	164.00	158.10	160.90	138.84	325,684
2023-05-04	174.65	174.90	162.75	163.25	140.87	517,803
2023-05-03	182.00	183.25	174.90	176.00	151.87	295,122
2023-05-02	183.25	190.35	182.10	182.10	157.13	339,281
2023-04-28	182.25	183.35	178.05	180.80	156.01	292,974
2023-04-27	177.00	180.70	174.90	180.70	155.92	538,251
2023-04-26	180.00	182.55	167.45	175.15	151.13	1,184,724
2023-04-25	205.60	205.80	203.10	203.70	175.77	186,295
2023-04-24	205.50	208.30	205.10	206.40	178.10	157,411
2023-04-21	205.10	206.90	204.10	205.30	177.15	202,507
2023-04-20	210.60	211.10	207.60	208.90	176.93	197,145
2023-04-19	213.40	213.90	210.20	210.50	178.29	215,416
2023-04-18	215.00	216.90	212.70	214.00	181.25	212,920

← NewerPage 15 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	4.5000 EUR
2025-05-26	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.