Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	206.30	207.80	203.50	207.75	186.87	75,905
2022-01-19	199.08	205.90	199.00	205.80	185.11	143,498
2022-01-18	202.98	204.85	199.15	201.75	181.47	67,997
2022-01-17	200.20	204.90	197.30	204.45	183.90	84,288
2022-01-14	198.98	202.40	198.10	199.35	179.31	45,679
2022-01-13	202.20	205.10	199.95	201.55	181.29	72,412
2022-01-12	202.98	206.30	200.40	203.40	182.96	114,317
2022-01-11	202.50	202.50	198.75	201.50	181.25	189,410
2022-01-10	200.98	201.00	193.45	194.83	175.24	132,385
2022-01-07	201.55	203.20	197.65	198.45	178.50	112,554
2022-01-06	206.10	209.00	201.40	202.95	182.55	119,019
2022-01-05	216.50	216.50	211.90	213.45	192.00	81,478
2022-01-04	215.75	219.90	215.00	218.00	196.09	144,059
2021-12-31	215.30	216.80	215.30	215.75	194.06	5,597
2021-12-30	215.85	217.30	215.20	216.10	194.38	47,657
2021-12-29	216.10	217.50	213.80	214.75	193.17	41,898
2021-12-24	213.25	213.30	211.20	211.45	190.20	17,807
2021-12-23	213.45	214.90	211.60	214.05	192.54	61,505
2021-12-22	207.00	211.90	207.00	211.45	190.20	171,598
2021-12-21	206.58	206.80	203.70	204.55	183.99	182,408
2021-12-20	200.78	204.10	200.10	203.55	183.09	56,427
2021-12-17	210.00	210.59	202.70	205.65	184.98	608,620
2021-12-16	208.68	211.00	204.90	208.85	187.86	272,848
2021-12-15	201.80	204.80	201.80	204.65	184.08	115,041
2021-12-14	206.50	206.50	200.00	201.55	181.29	68,958
2021-12-13	207.18	208.50	204.58	205.10	184.49	64,779
2021-12-10	205.38	208.00	205.20	205.45	184.80	55,401
2021-12-09	209.90	209.90	206.80	207.85	186.96	44,213
2021-12-08	208.40	208.80	204.60	205.25	184.62	153,869
2021-12-07	202.30	207.10	200.70	206.75	185.97	86,456
2021-12-06	200.50	203.40	199.45	201.35	181.11	42,431
2021-12-03	207.20	207.20	200.30	200.60	180.44	72,943
2021-12-02	204.68	207.20	201.20	204.65	184.08	100,015
2021-12-01	206.68	210.00	204.40	209.25	188.22	127,326
2021-11-30	199.08	205.60	197.05	204.15	183.63	173,192
2021-11-29	201.40	203.90	201.40	202.05	181.74	70,833
2021-11-26	196.60	205.51	196.60	199.45	179.40	73,401
2021-11-25	204.50	207.00	204.30	205.45	184.80	56,928
2021-11-24	205.38	206.20	199.80	203.75	183.27	317,397
2021-11-23	209.65	211.40	203.00	205.20	184.58	108,478
2021-11-22	215.05	216.80	211.39	211.95	190.65	84,940
2021-11-19	215.85	218.80	215.00	216.15	194.42	97,272
2021-11-18	214.38	216.10	214.38	215.25	193.62	59,977
2021-11-17	212.70	215.90	212.70	215.15	193.53	215,364
2021-11-16	213.75	215.40	213.40	215.05	193.44	66,539
2021-11-15	212.50	214.70	212.50	214.55	192.99	45,670
2021-11-12	212.70	213.70	208.68	213.55	192.09	66,586
2021-11-11	207.85	212.70	206.80	212.55	191.19	397,723
2021-11-10	212.00	212.30	207.90	208.65	187.68	83,274
2021-11-09	213.05	214.40	211.50	212.15	190.83	369,288
2021-11-08	208.50	212.50	208.50	212.05	190.74	56,879
2021-11-05	211.05	213.30	210.30	210.75	189.57	39,582
2021-11-04	210.90	211.50	209.00	210.70	189.52	62,578
2021-11-03	208.00	211.00	207.00	209.15	188.13	102,177
2021-11-02	202.80	207.70	202.80	206.95	186.15	83,627
2021-11-01	202.00	205.90	201.70	203.85	183.36	116,806
2021-10-29	196.00	201.60	196.00	201.25	181.02	113,195
2021-10-28	193.65	200.60	193.65	198.90	178.91	127,329
2021-10-27	190.00	190.40	186.70	187.83	168.95	138,042
2021-10-26	188.00	189.85	187.30	189.18	170.16	39,635

← NewerPage 21 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.