Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	230.40	233.40	229.20	230.40	212.64	25,290
2024-03-15	229.00	234.80	228.80	230.00	212.27	105,366
2024-03-14	230.60	232.80	229.40	229.40	211.72	34,649
2024-03-13	231.60	232.80	229.60	230.80	213.01	25,938
2024-03-12	229.60	231.20	227.00	231.20	213.38	26,666
2024-03-11	232.80	232.80	228.60	229.20	211.53	27,174
2024-03-08	235.00	235.40	233.00	235.20	217.07	23,456
2024-03-07	230.60	235.80	229.80	235.40	217.25	29,596
2024-03-06	231.40	232.20	229.80	231.80	213.93	25,712
2024-03-05	238.00	238.00	231.80	231.80	213.93	39,053
2024-03-04	237.60	239.00	235.80	238.20	219.84	28,330
2024-03-01	237.80	239.60	236.00	238.40	220.02	39,526
2024-02-29	237.60	238.80	235.20	236.80	218.55	41,788
2024-02-28	235.60	237.00	234.80	236.80	218.55	34,221
2024-02-27	231.80	237.00	230.60	236.00	217.81	45,148
2024-02-26	236.00	238.20	229.80	232.20	214.30	43,522
2024-02-23	233.00	233.20	227.20	230.40	212.64	43,809
2024-02-22	231.40	236.00	224.00	232.20	214.30	129,473
2024-02-21	214.00	216.00	210.80	211.60	195.29	31,144
2024-02-20	216.80	216.80	213.20	214.20	197.69	25,421
2024-02-19	214.40	217.80	213.80	217.80	201.01	24,687
2024-02-16	217.20	218.80	214.20	215.60	198.98	63,966
2024-02-15	221.00	222.00	217.40	217.40	200.64	38,901
2024-02-14	216.00	219.80	215.60	219.80	202.86	59,447
2024-02-13	219.60	220.00	213.60	216.40	199.72	33,050
2024-02-12	224.00	224.60	220.00	220.00	203.04	29,348
2024-02-09	216.20	222.00	216.00	222.00	204.89	29,654
2024-02-08	215.60	218.80	215.40	216.40	199.72	15,524
2024-02-07	215.20	216.40	212.80	215.00	198.43	28,884
2024-02-06	214.40	217.00	213.40	214.80	198.24	27,766
2024-02-05	210.60	214.20	209.60	214.00	197.50	22,580
2024-02-02	214.80	215.00	210.20	211.40	195.10	21,904
2024-02-01	217.20	217.20	213.20	213.60	197.13	25,242
2024-01-31	215.60	220.40	214.80	217.80	201.01	43,754
2024-01-30	212.60	219.00	211.60	215.00	198.43	33,126
2024-01-29	212.60	213.00	210.40	211.60	195.29	30,606
2024-01-26	210.00	215.60	207.40	214.00	197.50	40,655
2024-01-25	202.40	205.40	200.20	205.40	189.57	20,487
2024-01-24	202.80	204.00	200.20	202.80	187.17	21,642
2024-01-23	201.60	203.40	198.00	202.00	186.43	37,219
2024-01-22	193.50	199.70	193.50	199.40	184.03	40,121
2024-01-19	195.00	195.00	190.40	192.00	177.20	29,735
2024-01-18	192.40	194.20	191.70	194.20	179.23	22,824
2024-01-17	192.40	192.80	190.20	192.00	177.20	22,447
2024-01-16	192.50	194.70	191.50	194.10	179.14	17,631
2024-01-15	195.80	196.70	194.20	194.30	179.32	17,487
2024-01-12	192.80	196.40	192.70	196.10	180.98	16,399
2024-01-11	193.30	194.30	191.30	191.90	177.11	17,125
2024-01-10	191.80	193.60	190.80	192.40	177.57	18,936
2024-01-09	192.70	192.70	189.40	191.50	176.74	20,765
2024-01-08	189.90	192.60	187.60	192.40	177.57	15,423
2024-01-05	191.70	191.70	187.00	189.80	175.17	13,640
2024-01-04	191.90	193.50	190.80	193.50	178.58	12,859
2024-01-03	194.00	194.40	190.70	191.70	176.92	28,225
2024-01-02	198.10	199.10	194.70	195.10	180.06	17,594
2023-12-29	197.40	199.70	197.40	197.80	182.55	13,860
2023-12-28	199.30	199.60	196.60	197.40	182.18	11,276
2023-12-27	197.50	200.20	197.50	199.00	183.66	20,112
2023-12-22	197.00	197.30	195.20	197.10	181.91	12,923
2023-12-21	194.50	197.40	193.60	197.40	182.18	20,456

← NewerPage 12 of 22 · 1,284 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.