Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	162.40	162.85	158.10	160.35	146.17	209,451
2022-07-13	164.00	164.50	160.80	162.33	147.97	93,933
2022-07-12	164.35	165.45	162.90	164.70	150.14	112,509
2022-07-11	164.25	166.40	163.50	165.88	151.21	173,894
2022-07-08	163.70	167.52	163.70	167.13	152.35	93,050
2022-07-07	160.40	164.20	160.40	164.03	149.52	181,955
2022-07-06	157.20	159.95	157.05	158.75	144.71	134,983
2022-07-05	159.30	159.75	153.80	154.93	141.23	616,726
2022-07-04	162.68	163.35	155.30	157.55	143.62	430,585
2022-07-01	161.40	164.60	158.90	162.10	147.77	153,326
2022-06-30	167.00	167.40	162.89	163.03	148.61	142,012
2022-06-29	173.58	175.30	168.75	169.40	154.42	456,543
2022-06-28	181.40	182.55	174.69	175.83	160.28	477,470
2022-06-27	179.15	183.20	178.70	181.78	165.70	237,424
2022-06-24	175.15	179.85	175.15	179.18	163.33	130,921
2022-06-23	174.45	176.40	173.15	175.03	159.55	1,127,031
2022-06-22	170.00	175.90	168.30	175.03	159.55	1,987,148
2022-06-21	169.00	173.70	169.00	171.23	156.09	532,932
2022-06-20	169.40	172.55	167.85	168.83	153.90	201,424
2022-06-17	166.78	170.05	165.50	169.40	154.42	263,868
2022-06-16	169.73	169.80	164.30	166.35	151.64	195,759
2022-06-15	167.95	170.95	167.95	170.40	155.33	322,561
2022-06-14	170.78	172.30	165.74	166.68	151.94	236,909
2022-06-13	169.50	169.50	166.70	169.15	154.19	700,603
2022-06-10	175.40	175.40	169.10	169.13	154.17	399,384
2022-06-09	177.20	177.62	175.65	176.63	161.01	1,118,105
2022-06-08	180.40	181.30	177.35	178.35	162.58	925,182
2022-06-07	181.40	181.75	179.30	179.95	164.04	80,479
2022-06-06	180.00	184.10	179.90	182.83	166.66	506,343
2022-06-01	178.10	179.85	171.84	175.90	160.35	636,242
2022-05-31	185.58	186.27	180.50	180.90	162.72	137,361
2022-05-30	187.00	189.90	185.00	185.43	166.79	681,545
2022-05-27	187.45	187.45	184.75	186.30	167.57	644,704
2022-05-26	182.53	184.60	181.10	184.55	166.00	228,869
2022-05-25	184.20	184.90	179.25	182.93	164.54	176,037
2022-05-24	183.20	185.35	181.63	182.15	163.84	400,748
2022-05-23	181.58	184.05	180.75	182.73	164.36	213,136
2022-05-20	179.00	182.25	178.25	180.33	162.20	99,102
2022-05-19	179.40	179.65	174.23	177.28	159.46	115,285
2022-05-18	188.40	188.40	181.85	181.95	163.66	340,834
2022-05-17	186.78	189.90	184.59	187.78	168.90	115,513
2022-05-16	184.58	186.00	180.90	184.18	165.66	379,244
2022-05-13	181.58	184.90	180.55	184.63	166.07	61,924
2022-05-12	175.00	181.20	174.30	180.75	162.58	124,116
2022-05-11	177.68	180.30	176.10	178.65	160.69	67,875
2022-05-10	180.88	181.15	176.70	176.90	159.12	115,532
2022-05-09	181.93	182.80	177.60	178.58	160.63	624,483
2022-05-06	189.58	192.41	180.95	184.05	165.55	227,524
2022-05-05	190.00	195.80	188.35	188.45	169.51	358,030
2022-05-04	194.98	195.00	190.40	190.63	171.47	77,773
2022-05-03	192.98	195.35	192.45	194.20	174.68	173,855
2022-04-29	198.00	200.90	192.41	195.58	175.92	98,291
2022-04-28	192.10	196.10	191.90	195.83	176.14	529,768
2022-04-27	182.05	187.90	182.05	185.95	167.26	245,236
2022-04-26	189.58	191.20	184.90	185.75	167.08	210,554
2022-04-25	190.00	190.65	187.15	187.75	168.88	623,063
2022-04-22	193.75	194.00	190.85	191.65	172.39	127,192
2022-04-21	192.85	197.25	192.85	195.38	175.74	611,176
2022-04-20	188.78	192.70	188.74	192.55	173.20	341,776
2022-04-19	191.05	191.05	186.90	188.23	169.31	396,774

← NewerPage 19 of 22 · 1,262 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
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.