Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	215.00	215.00	204.60	204.60	192.82	34,477
2024-06-12	214.00	217.20	212.00	215.40	203.00	35,061
2024-06-11	222.00	222.40	212.40	212.40	200.18	36,062
2024-06-10	219.80	221.80	216.60	221.80	209.03	27,923
2024-06-07	221.20	222.40	219.40	221.40	208.66	16,516
2024-06-06	221.40	222.60	219.80	221.20	208.47	25,621
2024-06-05	218.60	219.20	215.20	219.00	206.40	23,851
2024-06-04	218.40	220.00	216.00	218.20	205.64	27,450
2024-06-03	219.20	220.00	217.00	218.40	205.83	23,122
2024-05-31	220.20	220.80	215.20	217.40	204.89	56,440
2024-05-30	220.40	223.20	218.60	220.00	207.34	31,106
2024-05-29	219.80	219.80	212.60	214.00	201.68	20,432
2024-05-28	220.00	222.40	219.40	219.40	206.77	36,910
2024-05-27	222.00	225.20	221.60	224.40	207.10	14,516
2024-05-24	225.00	225.20	222.00	222.00	204.89	22,918
2024-05-23	224.20	227.20	222.40	226.20	208.76	17,905
2024-05-22	224.60	225.00	220.20	223.80	206.55	20,782
2024-05-21	223.40	225.60	221.60	223.00	205.81	21,590
2024-05-20	220.40	223.60	219.40	223.60	206.36	11,769
2024-05-17	219.40	221.40	218.00	220.40	203.41	23,463
2024-05-16	224.80	225.60	219.80	220.80	203.78	23,837
2024-05-15	222.40	224.40	220.40	224.00	206.73	21,657
2024-05-14	217.40	223.60	216.80	221.20	204.15	27,707
2024-05-13	218.40	220.20	217.00	217.80	201.01	17,180
2024-05-10	216.60	219.20	215.80	218.00	201.20	18,946
2024-05-09	216.80	218.00	215.40	216.00	199.35	14,069
2024-05-08	215.20	217.40	214.80	217.20	200.46	15,731
2024-05-07	215.00	215.40	213.00	215.00	198.43	17,989
2024-05-06	212.80	214.60	211.40	214.20	197.69	16,174
2024-05-03	208.20	214.00	208.00	212.20	195.84	29,342
2024-05-02	205.80	209.40	204.00	207.20	191.23	36,773
2024-04-30	209.00	209.20	205.80	206.00	190.12	39,397
2024-04-29	212.40	212.40	208.60	209.00	192.89	25,620
2024-04-26	214.20	215.00	209.00	211.80	195.47	37,971
2024-04-25	217.00	217.00	210.40	213.80	197.32	33,967
2024-04-24	218.40	220.60	216.00	217.60	200.83	27,249
2024-04-23	214.80	218.40	213.60	217.20	200.46	39,895
2024-04-22	215.00	216.40	213.60	213.60	197.13	22,651
2024-04-19	219.00	219.00	214.00	214.00	197.50	40,786
2024-04-18	220.20	221.80	217.60	221.80	204.70	23,847
2024-04-17	222.40	224.00	220.20	220.20	203.23	25,814
2024-04-16	222.80	224.20	220.80	222.80	205.63	21,581
2024-04-15	225.40	228.40	225.00	225.20	207.84	22,978
2024-04-12	228.00	229.60	224.00	225.00	207.66	25,693
2024-04-11	226.00	227.40	223.60	226.00	208.58	30,778
2024-04-10	235.00	235.80	224.60	226.80	209.32	38,789
2024-04-09	235.60	235.60	232.00	233.80	215.78	33,269
2024-04-08	231.00	236.20	230.20	236.00	217.81	32,253
2024-04-05	229.40	231.80	225.40	231.20	213.38	26,527
2024-04-04	234.00	234.00	228.00	231.40	213.56	29,331
2024-04-03	230.00	235.00	229.00	233.80	215.78	39,178
2024-04-02	226.00	232.40	226.00	229.60	211.90	50,992
2024-03-28	224.20	225.40	221.80	224.40	207.10	28,118
2024-03-27	223.80	225.00	220.80	224.20	206.92	24,021
2024-03-26	217.20	224.00	216.20	224.00	206.73	38,393
2024-03-25	220.20	220.80	218.40	218.40	201.56	38,560
2024-03-22	223.80	225.60	221.60	221.60	204.52	40,508
2024-03-21	231.80	233.80	225.60	226.20	208.76	34,736
2024-03-20	229.60	232.40	229.40	229.40	211.72	23,071
2024-03-19	230.00	231.00	228.80	230.80	213.01	15,325

← NewerPage 11 of 22 · 1,281 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.