Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 188.00 | 189.85 | 187.30 | 189.18 | 170.16 | 39,635 |
| 2021-10-25 | 189.00 | 189.40 | 186.00 | 187.43 | 168.59 | 57,274 |
| 2021-10-22 | 185.00 | 189.05 | 184.30 | 188.53 | 169.58 | 63,133 |
| 2021-10-21 | 185.00 | 185.15 | 183.55 | 183.93 | 165.44 | 64,624 |
| 2021-10-20 | 188.75 | 188.75 | 184.98 | 184.98 | 166.38 | 240,115 |
| 2021-10-19 | 187.20 | 189.50 | 186.10 | 188.93 | 169.94 | 234,077 |
| 2021-10-18 | 187.05 | 188.00 | 185.00 | 186.48 | 167.73 | 227,590 |
| 2021-10-15 | 186.58 | 188.70 | 186.50 | 188.03 | 169.13 | 655,587 |
| 2021-10-14 | 183.45 | 188.60 | 183.00 | 187.18 | 168.36 | 591,438 |
← NewerPage 22 of 22 · 1,269 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.