Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	174.80	177.80	174.60	176.40	166.25	26,015
2024-09-04	172.80	175.70	172.80	175.00	164.93	32,916
2024-09-03	173.50	179.10	173.50	174.80	164.74	45,007
2024-09-02	173.50	174.90	172.20	173.30	163.33	32,680
2024-08-30	171.10	174.90	170.30	174.50	164.46	41,360
2024-08-29	168.00	170.70	167.50	170.70	160.88	21,362
2024-08-28	170.40	170.50	167.90	168.60	158.90	24,201
2024-08-27	170.70	171.60	169.20	170.40	160.59	20,179
2024-08-26	169.50	170.40	168.50	170.40	160.59	14,208
2024-08-23	169.00	170.00	167.50	169.30	159.56	16,450
2024-08-22	167.60	170.30	167.00	168.80	159.08	16,836
2024-08-21	166.10	167.90	166.10	167.20	157.58	14,441
2024-08-20	169.70	170.20	166.20	166.30	156.73	19,296
2024-08-19	167.60	169.60	167.50	169.10	159.37	11,229
2024-08-16	168.70	169.70	166.10	168.00	158.33	22,066
2024-08-15	165.80	169.50	164.90	168.20	158.52	19,573
2024-08-14	166.00	166.50	164.50	165.30	155.79	18,485
2024-08-13	164.80	165.50	163.20	164.80	155.31	32,329
2024-08-12	167.50	168.90	164.40	164.40	154.94	16,385
2024-08-09	168.10	169.50	165.40	166.70	157.11	34,009
2024-08-08	168.40	168.40	165.20	167.30	157.67	42,039
2024-08-07	170.10	171.20	169.00	170.00	160.22	38,406
2024-08-06	162.80	169.30	162.80	169.00	159.27	42,936
2024-08-05	167.60	168.30	159.50	162.80	153.43	103,551
2024-08-02	169.00	171.20	169.00	170.40	160.59	74,675
2024-08-01	170.80	172.00	170.00	170.60	160.78	44,473
2024-07-31	172.80	174.90	171.60	171.60	161.72	40,126
2024-07-30	170.20	172.10	170.20	171.30	161.44	27,622
2024-07-29	173.20	173.30	170.60	170.60	160.78	28,654
2024-07-26	167.60	172.80	167.40	172.80	162.85	31,495
2024-07-25	168.80	169.40	165.60	168.00	158.33	72,988
2024-07-24	174.30	174.30	171.10	171.20	161.35	42,826
2024-07-23	177.70	178.00	172.80	175.10	165.02	35,828
2024-07-22	173.80	178.30	171.40	176.70	166.53	47,804
2024-07-19	173.00	176.60	168.20	174.20	164.17	81,110
2024-07-18	189.40	192.30	187.90	189.10	178.22	28,975
2024-07-17	188.30	190.40	187.00	189.00	178.12	28,421
2024-07-16	190.50	190.70	187.30	190.10	179.16	23,452
2024-07-15	189.80	190.80	188.70	189.50	178.59	13,094
2024-07-12	187.00	190.00	186.70	189.80	178.88	38,684
2024-07-11	185.40	188.80	184.50	188.40	177.56	22,922
2024-07-10	185.00	186.50	183.00	184.50	173.88	36,701
2024-07-09	195.10	195.40	185.40	185.80	175.11	39,720
2024-07-08	193.90	199.40	193.70	195.40	184.15	31,060
2024-07-05	192.80	197.80	191.90	196.40	185.10	33,044
2024-07-04	192.20	194.10	190.50	192.40	181.33	27,087
2024-07-03	189.00	191.80	187.00	191.70	180.67	24,281
2024-07-02	188.80	190.00	186.40	187.80	176.99	21,104
2024-07-01	188.60	197.40	188.40	189.40	178.50	41,647
2024-06-28	186.30	186.30	181.00	181.10	170.68	39,128
2024-06-27	188.00	188.60	184.10	185.50	174.82	42,442
2024-06-26	194.10	195.70	187.80	187.90	177.09	46,135
2024-06-25	195.10	195.10	192.70	193.90	182.74	22,071
2024-06-24	195.40	199.00	195.20	196.90	185.57	25,420
2024-06-21	199.20	200.60	195.80	196.60	185.28	49,907
2024-06-20	195.70	199.80	195.60	199.80	188.30	31,096
2024-06-19	196.70	198.10	194.60	195.60	184.34	35,334
2024-06-18	187.90	198.30	187.60	196.90	185.57	51,515
2024-06-17	186.90	188.90	185.50	186.70	175.95	50,675
2024-06-14	203.80	204.40	186.90	186.90	176.14	67,660

← NewerPage 10 of 22 · 1,282 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.