Sopra Steria Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.30 | 182.20 | 175.00 | 176.20 | 176.20 | 27,156 |
| 2026-10-15 | 174.90 | 180.10 | 173.30 | 178.50 | 178.50 | 32,167 |
| 2026-10-14 | 173.40 | 175.00 | 170.10 | 173.50 | 173.50 | 66,638 |
| 2026-10-13 | 169.40 | 174.90 | 168.80 | 173.80 | 173.80 | 28,199 |
| 2026-10-12 | 169.00 | 171.00 | 168.30 | 169.50 | 169.50 | 21,189 |
| 2026-10-09 | 167.10 | 172.00 | 167.10 | 169.40 | 169.40 | 26,976 |
| 2026-10-08 | 167.00 | 168.80 | 164.60 | 166.20 | 166.20 | 43,088 |
| 2026-10-07 | 165.80 | 168.60 | 165.30 | 166.50 | 166.50 | 41,048 |
| 2026-10-06 | 164.90 | 169.00 | 164.90 | 166.50 | 166.50 | 35,049 |
| 2026-10-05 | 163.60 | 165.00 | 161.20 | 164.60 | 164.60 | 29,642 |
| 2026-10-02 | 165.40 | 167.80 | 163.30 | 163.30 | 163.30 | 40,573 |
| 2026-10-01 | 162.00 | 171.60 | 157.70 | 165.80 | 165.80 | 69,064 |
| 2026-09-30 | 161.20 | 164.10 | 158.70 | 162.70 | 162.70 | 41,065 |
| 2026-09-29 | 162.60 | 164.90 | 161.40 | 161.40 | 161.40 | 35,871 |
| 2026-09-28 | 164.60 | 166.00 | 160.50 | 162.10 | 162.10 | 43,829 |
| 2026-09-25 | 162.00 | 165.50 | 159.90 | 165.30 | 165.30 | 41,178 |
| 2026-09-24 | 162.40 | 164.30 | 160.10 | 160.50 | 160.50 | 32,514 |
| 2026-09-23 | 162.80 | 164.60 | 161.80 | 163.40 | 163.40 | 36,493 |
| 2026-09-22 | 159.90 | 164.30 | 159.40 | 161.50 | 161.50 | 44,344 |
| 2026-09-21 | 157.80 | 162.60 | 157.50 | 159.70 | 159.70 | 34,174 |
| 2026-09-18 | 160.20 | 161.30 | 157.00 | 158.10 | 158.10 | 64,579 |
| 2026-09-17 | 164.00 | 164.60 | 160.40 | 161.20 | 161.20 | 52,843 |
| 2026-09-16 | 164.30 | 164.80 | 161.45 | 163.30 | 163.30 | 25,844 |
| 2026-09-15 | 165.00 | 165.90 | 161.70 | 165.60 | 165.60 | 52,855 |
| 2026-09-14 | 160.90 | 168.90 | 160.90 | 166.10 | 166.10 | 43,514 |
| 2026-09-11 | 157.40 | 160.20 | 156.10 | 159.40 | 159.40 | 41,734 |
| 2026-09-10 | 156.10 | 159.30 | 155.20 | 157.40 | 157.40 | 37,283 |
| 2026-09-09 | 160.50 | 161.70 | 154.90 | 156.10 | 156.10 | 58,211 |
| 2026-09-08 | 164.70 | 165.50 | 160.20 | 161.20 | 161.20 | 77,818 |
| 2026-09-07 | 170.90 | 170.90 | 164.00 | 164.60 | 164.60 | 47,604 |
| 2026-09-04 | 176.00 | 176.00 | 170.60 | 171.80 | 171.80 | 34,535 |
| 2026-09-03 | 171.70 | 176.70 | 171.70 | 176.10 | 176.10 | 31,911 |
| 2026-09-02 | 173.60 | 173.80 | 170.50 | 170.80 | 170.80 | 35,123 |
| 2026-09-01 | 177.70 | 180.00 | 174.70 | 175.20 | 175.20 | 57,300 |
| 2026-08-31 | 177.80 | 180.30 | 177.50 | 178.70 | 178.70 | 64,094 |
| 2026-08-28 | 182.00 | 182.60 | 178.40 | 178.40 | 178.40 | 43,804 |
| 2026-08-27 | 178.40 | 180.80 | 176.70 | 180.80 | 180.80 | 45,636 |
| 2026-08-26 | 178.30 | 178.90 | 175.50 | 176.60 | 176.60 | 58,709 |
| 2026-08-25 | 181.20 | 181.50 | 178.20 | 178.90 | 178.90 | 78,858 |
| 2026-08-24 | 182.40 | 183.70 | 181.20 | 181.50 | 181.50 | 34,124 |
| 2026-08-21 | 183.30 | 184.70 | 181.50 | 183.90 | 183.90 | 27,748 |
| 2026-08-20 | 185.50 | 186.10 | 182.60 | 184.20 | 184.20 | 25,614 |
| 2026-08-19 | 182.60 | 186.90 | 181.60 | 185.80 | 185.80 | 20,334 |
| 2026-08-18 | 182.20 | 184.80 | 182.00 | 182.80 | 182.80 | 37,140 |
| 2026-08-17 | 184.00 | 184.80 | 181.90 | 181.90 | 181.90 | 26,335 |
| 2026-08-14 | 184.00 | 188.90 | 184.00 | 184.90 | 184.90 | 31,006 |
| 2026-08-13 | 183.60 | 185.50 | 181.90 | 181.90 | 181.90 | 31,183 |
| 2026-08-12 | 184.60 | 184.60 | 180.60 | 183.00 | 183.00 | 45,458 |
| 2026-08-11 | 184.70 | 185.60 | 181.80 | 185.60 | 185.60 | 31,799 |
| 2026-08-10 | 187.80 | 187.80 | 182.50 | 185.00 | 185.00 | 45,718 |
| 2026-08-07 | 185.90 | 191.80 | 185.00 | 187.60 | 187.60 | 52,591 |
| 2026-08-06 | 192.00 | 192.60 | 189.10 | 190.70 | 190.70 | 29,447 |
| 2026-08-05 | 193.30 | 194.40 | 190.20 | 191.10 | 191.10 | 40,387 |
| 2026-08-04 | 188.50 | 195.70 | 188.50 | 194.90 | 194.90 | 63,161 |
| 2026-08-03 | 183.60 | 196.40 | 183.60 | 192.70 | 192.70 | 58,120 |
| 2026-07-31 | 190.60 | 190.70 | 179.30 | 183.00 | 183.00 | 87,724 |
| 2026-07-30 | 193.80 | 195.70 | 186.60 | 190.70 | 190.70 | 85,865 |
| 2026-07-29 | 188.80 | 202.20 | 188.70 | 195.60 | 195.60 | 259,676 |
| 2026-07-28 | 166.00 | 172.40 | 164.40 | 172.20 | 172.20 | 82,820 |
| 2026-07-27 | 155.00 | 167.30 | 154.10 | 164.80 | 164.80 | 81,543 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 5.3000 EUR |
| 2025-06-03 | 4.6500 EUR |
| 2024-05-28 | 4.6500 EUR |
| 2023-05-29 | 4.3000 EUR |
| 2022-06-07 | 3.2000 EUR |
| 2021-06-01 | 2.0000 EUR |
| 2019-07-02 | 1.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.