Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	187.20	189.80	185.50	188.50	173.97	29,873
2023-09-26	185.80	186.10	183.80	186.00	171.66	35,916
2023-09-25	187.70	188.60	185.30	186.70	172.31	26,914
2023-09-22	189.50	189.50	185.60	188.00	173.51	32,609
2023-09-21	189.80	191.40	189.50	190.40	175.72	22,171
2023-09-20	191.50	192.40	190.00	191.60	176.83	16,966
2023-09-19	189.60	191.20	189.30	190.60	175.91	19,330
2023-09-18	192.70	193.00	189.70	189.90	175.26	30,848
2023-09-15	196.00	197.20	193.30	193.30	178.40	81,586
2023-09-14	196.70	197.60	192.70	195.30	180.25	33,076
2023-09-13	195.70	196.90	195.20	195.80	180.71	32,612
2023-09-12	199.30	199.60	195.40	196.60	181.44	14,657
2023-09-11	198.40	200.20	198.40	199.00	183.66	18,801
2023-09-08	198.70	198.90	195.20	198.10	182.83	33,038
2023-09-07	199.10	199.90	197.50	198.00	182.74	30,643
2023-09-06	203.80	204.00	199.50	200.40	184.95	10,368
2023-09-05	203.20	204.80	201.40	204.40	188.64	14,269
2023-09-04	206.20	206.80	202.80	203.80	188.09	13,334
2023-09-01	203.80	205.00	203.00	205.00	189.20	11,933
2023-08-31	203.20	203.60	202.20	203.20	187.54	22,262
2023-08-30	201.20	202.80	200.00	202.60	186.98	10,154
2023-08-29	200.80	201.40	198.30	201.40	185.87	20,259
2023-08-28	199.40	200.20	197.60	199.80	184.40	17,069
2023-08-25	195.80	198.90	195.80	197.60	182.37	13,763
2023-08-24	201.60	202.40	196.60	197.00	181.81	11,955
2023-08-23	199.40	200.00	197.40	199.40	184.03	11,525
2023-08-22	197.80	199.30	196.90	198.80	183.48	13,381
2023-08-21	197.60	199.70	197.10	197.20	182.00	12,260
2023-08-18	198.60	199.10	195.80	197.90	182.64	19,609
2023-08-17	198.50	200.40	197.00	199.00	183.66	19,187
2023-08-16	198.90	200.60	198.00	200.00	184.58	21,789
2023-08-15	200.20	200.20	197.30	198.70	183.38	10,484
2023-08-14	199.40	200.60	198.40	199.70	184.31	12,824
2023-08-11	198.70	201.40	197.80	199.10	183.75	22,557
2023-08-10	197.20	200.40	196.90	199.30	183.94	14,021
2023-08-09	197.20	198.90	195.80	196.00	180.89	13,105
2023-08-08	196.60	198.10	195.90	196.00	180.89	18,281
2023-08-07	196.50	198.30	196.30	197.50	182.28	17,165
2023-08-04	195.70	197.10	195.30	197.10	181.91	24,072
2023-08-03	196.10	196.70	193.80	195.40	180.34	22,780
2023-08-02	197.30	198.70	195.50	197.10	181.91	26,175
2023-08-01	197.40	199.80	195.30	199.10	183.75	30,104
2023-07-31	199.50	200.20	195.80	197.70	182.46	30,747
2023-07-28	205.60	206.00	194.40	199.20	183.84	50,805
2023-07-27	189.10	208.00	189.00	207.20	191.23	68,304
2023-07-26	185.10	186.10	183.70	185.10	170.83	16,245
2023-07-25	183.90	186.50	183.00	185.70	171.39	17,872
2023-07-24	182.30	184.00	181.30	183.60	169.45	19,633
2023-07-21	188.20	188.20	182.60	183.20	169.08	26,015
2023-07-20	190.00	191.60	187.40	188.50	173.97	22,980
2023-07-19	190.40	191.50	188.60	191.30	176.55	27,351
2023-07-18	188.10	190.50	186.50	189.20	174.62	20,387
2023-07-17	186.70	189.70	186.40	187.70	173.23	25,044
2023-07-14	186.00	187.70	185.90	186.90	172.49	8,673
2023-07-13	184.10	187.60	183.60	187.00	172.58	18,204
2023-07-12	180.90	185.80	180.10	184.20	170.00	19,619
2023-07-11	182.90	182.90	180.60	180.60	166.68	15,682
2023-07-10	178.30	180.50	177.90	180.50	166.59	18,069
2023-07-07	176.40	179.50	175.40	178.90	165.11	13,398
2023-07-06	181.50	181.70	174.90	176.00	162.43	20,718

← NewerPage 14 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.