Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 128.45 | 131.64 | 128.05 | 131.48 | 127.34 | 161,386 |
| 2025-11-10 | 124.75 | 128.55 | 124.75 | 128.38 | 124.34 | 3,080 |
| 2025-11-07 | 125.88 | 126.30 | 122.20 | 122.88 | 119.01 | 245,473 |
| 2025-11-06 | 127.40 | 129.65 | 124.30 | 124.38 | 120.46 | 20,073 |
| 2025-11-05 | 126.35 | 130.15 | 126.10 | 128.25 | 124.22 | 378,022 |
| 2025-11-04 | 128.95 | 128.95 | 126.60 | 127.98 | 123.95 | 502,881 |
| 2025-11-03 | 133.10 | 134.10 | 128.75 | 129.40 | 125.33 | 246,357 |
| 2025-10-31 | 129.83 | 134.10 | 129.70 | 133.63 | 129.42 | 4,680 |
| 2025-10-30 | 132.53 | 134.15 | 130.00 | 130.58 | 126.47 | 10,996 |
| 2025-10-29 | 129.20 | 135.50 | 129.20 | 132.93 | 128.74 | 146,862 |
| 2025-10-28 | 136.30 | 140.15 | 129.50 | 130.35 | 126.25 | 44,474 |
| 2025-10-27 | 128.73 | 129.85 | 127.45 | 128.40 | 124.36 | 156,545 |
| 2025-10-24 | 127.58 | 129.30 | 126.80 | 127.25 | 123.25 | 65,658 |
| 2025-10-23 | 129.40 | 129.50 | 126.30 | 126.60 | 122.62 | 2,517 |
← NewerPage 5 of 5 · 254 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.