CAPGEMINI ( CAPMF) - Price History
Stock symbol CAPMF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CAPMF (CAPGEMINI)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $205.35 | $205.35 |
| June 2024 | $202.50 | $202.50 |
| May 2024 | $198.15 | $198.15 |
| April 2024 | $206.58 | $210.13 |
| March 2024 | $227.34 | $231.25 |
| February 2024 | $237.42 | $241.50 |
| January 2024 | $222.18 | $226 |
| December 2023 | $202.76 | $206.25 |
| November 2023 | $203.94 | $207.45 |
| October 2023 | $174.60 | $177.60 |
| September 2023 | $171.13 | $174.07 |
| August 2023 | $180.89 | $184 |
| July 2023 | $177.28 | $180.33 |
| June 2023 | $184.63 | $187.80 |
| May 2023 | $172.10 | $175.06 |
| April 2023 | $173.43 | $180.25 |
| March 2023 | $177.76 | $184.75 |
| February 2023 | $183.03 | $190.22 |
| January 2023 | $181.11 | $188.23 |
| December 2022 | $159.72 | $166 |
| November 2022 | $171.89 | $178.65 |
| October 2022 | $160.42 | $166.72 |
| September 2022 | $149.38 | $155.26 |
| August 2022 | $167.63 | $174.22 |
| July 2022 | $182.27 | $189.43 |
| June 2022 | $161.45 | $167.80 |
| May 2022 | $182 | $191.73 |
| April 2022 | $198.32 | $208.92 |
| March 2022 | $209.78 | $221 |
| February 2022 | $203.19 | $214.05 |
| January 2022 | $204.64 | $215.58 |
| December 2021 | $232.59 | $245.02 |
| November 2021 | $220.33 | $232.11 |
| October 2021 | $219.56 | $231.30 |
| September 2021 | $198.28 | $208.88 |
| August 2021 | $212.38 | $223.73 |
| July 2021 | $212.08 | $223.42 |
| June 2021 | $178.06 | $187.58 |
| May 2021 | $165.80 | $177.05 |
| April 2021 | $173.40 | $185.16 |
| March 2021 | $159.70 | $170.54 |
| February 2021 | $160.84 | $171.75 |
| January 2021 | $142.81 | $152.50 |
| December 2020 | $145.44 | $155.30 |
| November 2020 | $133.68 | $142.75 |
| October 2020 | $107.93 | $115.25 |
| September 2020 | $121.78 | $130.04 |
| August 2020 | $132.09 | $141.05 |
| July 2020 | $119.61 | $127.72 |
| June 2020 | $106.82 | $114.06 |
| May 2020 | $95.47 | $103.45 |
| April 2020 | $86.95 | $94.22 |
| March 2020 | $83.38 | $90.35 |
| February 2020 | $99.37 | $107.68 |
| January 2020 | $116.19 | $125.90 |
| December 2019 | $112.82 | $122.25 |
| November 2019 | $112.59 | $122 |
| October 2019 | $104.01 | $112.70 |
| September 2019 | $110.74 | $120 |
| August 2019 | $110.05 | $119.25 |
| July 2019 | $115.96 | $125.65 |
| June 2019 | $112.54 | $121.95 |
| May 2019 | $103.37 | $114 |
| April 2019 | $109.53 | $120.79 |
| March 2019 | $104.64 | $115.40 |
| February 2019 | $107.68 | $118.75 |
| January 2019 | $101.49 | $111.93 |
| December 2018 | $89.22 | $98.40 |
| November 2018 | $105.60 | $116.46 |
| October 2018 | $109.94 | $121.25 |
| September 2018 | $115.61 | $127.50 |
| August 2018 | $116.38 | $128.35 |
| July 2018 | $115.97 | $127.90 |
| June 2018 | $118.51 | $130.70 |
| May 2018 | $118.09 | $132.20 |
| April 2018 | $122.34 | $136.95 |
| March 2018 | $111.53 | $124.85 |
| February 2018 | $111.75 | $125.10 |
| January 2018 | $118.16 | $132.28 |
| December 2017 | $105.94 | $118.60 |
| November 2017 | $103.13 | $115.45 |
| October 2017 | $107.20 | $120 |
| September 2017 | $102.73 | $115 |
| August 2017 | $99.20 | $111.05 |
| July 2017 | $97.48 | $109.13 |
| June 2017 | $91.79 | $102.75 |
| May 2017 | $92.10 | $103.10 |
| April 2017 | $88.05 | $100.26 |
| March 2017 | $81.51 | $92.81 |
| February 2017 | $75.66 | $86.15 |
| January 2017 | $70.46 | $80.23 |
| December 2016 | $74.23 | $84.52 |
| November 2016 | $69.14 | $78.73 |
| October 2016 | $72.41 | $82.45 |
| September 2016 | $86.24 | $98.20 |
| August 2016 | $85.28 | $97.11 |
| July 2016 | $83.08 | $94.60 |
| June 2016 | $72.14 | $82.14 |
| May 2016 | $84.09 | $95.75 |
| April 2016 | $80.83 | $93.50 |
| March 2016 | $78.10 | $90.35 |
| February 2016 | $71.27 | $82.45 |
| January 2016 | $79.01 | $91.40 |
| December 2015 | $81.26 | $94 |
| November 2015 | $75.55 | $87.40 |
| October 2015 | $78.57 | $90.89 |
| September 2015 | $76.68 | $88.70 |
| August 2015 | $77.67 | $89.85 |
| July 2015 | $82.60 | $95.55 |
| June 2015 | $77.45 | $89.60 |
| May 2015 | $77.61 | $89.78 |
| April 2015 | $75.44 | $88.63 |
| March 2015 | $71.88 | $84.45 |
| February 2015 | $68.94 | $81 |
| January 2015 | $62.26 | $73.15 |
| December 2014 | $60.94 | $71.60 |
| November 2014 | $62.09 | $72.95 |
| October 2014 | $55.96 | $65.75 |
| September 2014 | $60.98 | $71.65 |
| August 2014 | $61.79 | $72.60 |
| July 2014 | $61.92 | $72.75 |
| June 2014 | $61.07 | $71.75 |
| May 2014 | $62.16 | $73.03 |
| April 2014 | $58.95 | $70.80 |
| March 2014 | $63.04 | $75.72 |
| February 2014 | $64.90 | $77.95 |
| January 2014 | $58.11 | $69.80 |
| December 2013 | $56.57 | $67.95 |
| November 2013 | $54.53 | $65.50 |
| October 2013 | $54.66 | $65.65 |
| September 2013 | $49.46 | $59.41 |
| August 2013 | $45.83 | $55.05 |
| July 2013 | $46.04 | $55.30 |
| June 2013 | $41.50 | $49.85 |
| May 2013 | $39.82 | $48.83 |
| April 2013 | $37.60 | $46.10 |
| March 2013 | $36.90 | $45.25 |
| February 2013 | $40.82 | $50.05 |
| January 2013 | $39.27 | $48.15 |
| December 2012 | $35.51 | $43.54 |
| November 2012 | $32.42 | $39.75 |
| October 2012 | $33.84 | $41.50 |
| September 2012 | $34.17 | $41.90 |
| August 2012 | $30.01 | $36.80 |
| July 2012 | $29.89 | $36.65 |
| June 2012 | $27.45 | $33.66 |
| May 2012 | $26.61 | $33.65 |
| April 2012 | $31.15 | $39.39 |
| March 2012 | $35.35 | $44.70 |
| February 2012 | $34.56 | $43.70 |
| January 2012 | $28.04 | $35.45 |
| December 2011 | $24.68 | $31.21 |
| November 2011 | $28.35 | $35.85 |
| October 2011 | $31.79 | $40.20 |
| September 2011 | $27.29 | $34.50 |
| August 2011 | $30.61 | $38.70 |
| July 2011 | $39.03 | $49.35 |
| June 2011 | $44.09 | $55.75 |
| May 2011 | $44.24 | $56.95 |
| April 2011 | $47.42 | $61.05 |
| March 2011 | $45.79 | $58.95 |
| February 2011 | $45.44 | $58.50 |
| January 2011 | $40.04 | $51.55 |
| December 2010 | $36.16 | $46.55 |
| November 2010 | $32.90 | $42.35 |
| October 2010 | $40.59 | $52.25 |
| September 2010 | $38.92 | $50.10 |
| August 2010 | $33.40 | $43 |
| July 2010 | $34.33 | $44.20 |
| June 2010 | $37.32 | $48.05 |
| May 2010 | $36.28 | $47.55 |
| April 2010 | $41.01 | $53.75 |
| March 2010 | $38.15 | $50 |
| February 2010 | $34.95 | $45.80 |
| January 2010 | $36.40 | $47.70 |
| December 2009 | $35.43 | $46.44 |
| November 2009 | $35.59 | $46.65 |
| October 2009 | $37.88 | $49.65 |
| September 2009 | $39.68 | $52 |
| August 2009 | $36.62 | $48 |
| July 2009 | $30.94 | $40.55 |
| June 2009 | $26.70 | $35 |
| May 2009 | $28.74 | $37.66 |
| April 2009 | $26.28 | $35.75 |
| March 2009 | $22.23 | $30.25 |
| February 2009 | $20.58 | $28 |
| January 2009 | $25.17 | $34.25 |
| December 2008 | $27.74 | $37.75 |
| November 2008 | $23.59 | $32.10 |
| October 2008 | $24.25 | $33 |
| September 2008 | $36.93 | $50.25 |
| August 2008 | $44.28 | $60.25 |
| July 2008 | $46.67 | $63.50 |
| June 2008 | $46.49 | $63.25 |
| May 2008 | $49.43 | $67.25 |
| April 2008 | $45.86 | $62.40 |
| March 2008 | $40.61 | $55.25 |
| February 2008 | $42.15 | $57.35 |
| January 2008 | $38.84 | $52.85 |
| December 2007 | $45.93 | $62.50 |
| November 2007 | $41.89 | $57 |
| October 2007 | $47.77 | $65 |
| September 2007 | $42.77 | $58.20 |
| August 2007 | $45.93 | $62.50 |
| July 2007 | $51.52 | $70.10 |
| June 2007 | $52.73 | $71.75 |
| May 2007 | $55.82 | $75.95 |
| April 2007 | $58.06 | $79 |
| March 2007 | $54.13 | $73.65 |
| February 2007 | $51.52 | $70.10 |
| January 2007 | $46.67 | $63.50 |
| December 2006 | $45.20 | $61.50 |
| November 2006 | $44.96 | $61.17 |
| October 2006 | $41.56 | $56.55 |
| September 2006 | $38.88 | $52.90 |
| August 2006 | $41.01 | $55.80 |
| July 2006 | $39.32 | $53.50 |
| June 2006 | $40.46 | $55.05 |
| May 2006 | $39.83 | $54.20 |
| April 2006 | $38.58 | $52.50 |
| March 2006 | $38.58 | $52.50 |
| February 2006 | $36.95 | $50.28 |
| January 2006 | $33.67 | $45.82 |
| December 2005 | $29.40 | $40 |
| November 2005 | $28.96 | $39.40 |
| October 2005 | $27.34 | $37.19 |
| September 2005 | $28.59 | $38.90 |
| August 2005 | $24 | $32.65 |
| July 2005 | $25.94 | $35.30 |
| June 2005 | $23.19 | $31.55 |
| May 2005 | $24.11 | $32.80 |
| April 2005 | $22.05 | $30 |
| March 2005 | $25.50 | $34.70 |
| February 2005 | $27.38 | $37.25 |
| January 2005 | $23.89 | $32.50 |
| December 2004 | $23.30 | $31.70 |
| November 2004 | $24.44 | $33.25 |
| October 2004 | $18.56 | $25.25 |
| September 2004 | $18.12 | $24.65 |
| August 2004 | $20.67 | $28.12 |
| July 2004 | $24.50 | $33.34 |
| June 2004 | $29.22 | $39.76 |
| May 2004 | $28.50 | $38.78 |
| April 2004 | $25.96 | $35.32 |
| March 2004 | $28.33 | $38.55 |
| February 2004 | $33.70 | $45.85 |
| January 2004 | $32.26 | $43.90 |
| December 2003 | $32.48 | $44.20 |
| November 2003 | $35.45 | $48.23 |
| September 2003 | $34.36 | $46.75 |
CAPMF
Price: $205.35
52 week price:
Dividend Yield: 1.62%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 36.22%
Dividend Per Share: 3.67 USD
Earnings Per Share: 10.13 USD
P/E Ratio: 19.56
Exchange: PNK
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 33.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 5.84%
DGR5: 3.37%