Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	195.30	196.00	193.50	195.90	180.80	33,754
2023-12-19	194.90	197.60	194.80	195.40	180.34	32,639
2023-12-18	194.30	195.80	192.70	193.70	178.77	35,443
2023-12-15	196.10	197.60	194.90	195.20	180.15	77,711
2023-12-14	195.00	198.70	195.00	195.80	180.71	34,768
2023-12-13	190.10	194.20	190.10	192.90	178.03	26,287
2023-12-12	190.20	190.80	188.80	189.80	175.17	27,302
2023-12-11	190.30	191.00	188.70	190.20	175.54	26,885
2023-12-08	189.60	191.30	189.30	190.60	175.91	55,937
2023-12-07	188.70	190.10	187.10	189.90	175.26	23,038
2023-12-06	189.10	190.90	186.40	189.60	174.98	27,717
2023-12-05	188.50	190.10	187.40	189.10	174.52	20,453
2023-12-04	191.30	193.10	187.80	188.80	174.25	19,082
2023-12-01	189.70	191.10	188.40	191.10	176.37	25,162
2023-11-30	193.00	193.00	188.10	189.10	174.52	34,626
2023-11-29	190.10	193.40	190.10	193.20	178.31	22,023
2023-11-28	188.30	189.40	185.90	189.40	174.80	18,308
2023-11-27	190.30	191.20	187.60	188.70	174.15	18,250
2023-11-24	188.90	190.70	187.60	189.80	175.17	15,746
2023-11-23	189.60	189.60	187.50	189.10	174.52	12,530
2023-11-22	187.90	190.80	187.90	189.60	174.98	14,872
2023-11-21	187.70	190.10	187.70	188.50	173.97	23,217
2023-11-20	188.40	189.00	186.10	186.90	172.49	29,221
2023-11-17	183.70	189.40	183.70	188.50	173.97	27,492
2023-11-16	185.00	187.60	183.40	183.40	169.26	18,724
2023-11-15	182.40	185.50	181.50	185.00	170.74	28,854
2023-11-14	177.80	184.10	177.80	182.70	168.62	20,146
2023-11-13	177.70	178.60	177.10	178.00	164.28	18,703
2023-11-10	178.40	178.70	175.90	177.10	163.45	12,997
2023-11-09	177.70	179.30	177.70	179.30	165.48	16,532
2023-11-08	175.00	177.60	172.70	177.60	163.91	23,786
2023-11-07	173.80	176.50	173.20	175.30	161.79	22,697
2023-11-06	178.20	179.00	174.70	174.70	161.23	17,073
2023-11-03	175.60	179.30	175.10	177.60	163.91	18,373
2023-11-02	172.10	176.90	171.10	175.40	161.88	33,073
2023-11-01	169.90	172.00	168.70	170.60	157.45	30,229
2023-10-31	164.00	170.00	163.10	169.30	156.25	40,366
2023-10-30	159.80	164.60	159.80	164.00	151.36	35,176
2023-10-27	166.30	168.30	150.00	159.20	146.93	71,007
2023-10-26	172.30	176.00	171.60	173.20	159.85	41,309
2023-10-25	173.80	174.90	172.20	174.00	160.59	41,417
2023-10-24	173.30	174.60	173.00	174.00	160.59	20,036
2023-10-23	172.20	173.30	170.20	173.00	159.66	29,868
2023-10-20	176.20	176.20	171.70	171.80	158.56	30,481
2023-10-19	180.80	181.10	177.60	178.00	164.28	26,709
2023-10-18	183.00	184.70	180.60	181.80	167.79	22,001
2023-10-17	186.40	187.60	182.10	183.90	169.72	24,227
2023-10-16	185.90	187.90	184.00	186.30	171.94	24,879
2023-10-13	188.80	190.40	186.20	186.80	172.40	23,868
2023-10-12	190.40	192.10	189.40	189.40	174.80	25,861
2023-10-11	187.60	189.90	186.00	189.40	174.80	28,506
2023-10-10	186.90	189.30	186.90	189.10	174.52	18,580
2023-10-09	187.40	187.90	184.60	185.40	171.11	24,160
2023-10-06	185.40	188.30	184.40	188.30	173.78	31,304
2023-10-05	186.60	187.10	184.60	185.00	170.74	21,457
2023-10-04	182.70	186.40	179.00	186.20	171.85	51,223
2023-10-03	190.20	190.20	183.70	184.30	170.09	42,954
2023-10-02	196.20	197.20	189.60	191.10	176.37	49,861
2023-09-29	194.90	199.10	194.10	195.90	180.80	69,370
2023-09-28	188.80	191.00	187.20	190.80	176.09	31,337

← NewerPage 13 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.