Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	181.30	183.00	180.60	181.90	167.88	24,356
2023-07-04	182.60	183.80	181.50	182.60	168.52	19,501
2023-07-03	183.40	184.30	181.50	182.90	168.80	22,688
2023-06-30	180.50	184.00	180.10	182.80	168.71	16,713
2023-06-29	178.80	181.00	178.80	180.00	166.12	15,717
2023-06-28	174.50	178.90	174.50	178.70	164.92	18,565
2023-06-27	175.70	175.80	172.40	174.20	160.77	20,473
2023-06-26	177.20	177.50	173.40	175.10	161.60	20,696
2023-06-23	179.60	179.70	176.60	176.90	163.26	20,606
2023-06-22	179.40	180.80	178.60	180.10	166.22	31,724
2023-06-21	181.00	181.60	179.20	180.30	166.40	28,171
2023-06-20	182.10	182.70	180.10	181.30	167.32	20,818
2023-06-19	185.00	185.00	180.90	182.20	168.16	25,800
2023-06-16	181.10	187.00	180.50	186.00	171.66	55,120
2023-06-15	183.70	183.70	179.40	180.80	166.86	31,026
2023-06-14	180.50	183.60	180.00	183.40	169.26	37,896
2023-06-13	179.20	181.90	178.50	180.70	166.77	32,709
2023-06-12	174.40	176.80	173.90	176.60	162.99	17,357
2023-06-09	173.80	175.00	172.00	173.80	160.40	22,369
2023-06-08	173.20	174.40	171.80	173.50	160.13	70,955
2023-06-07	177.80	177.80	173.70	174.20	160.77	38,657
2023-06-06	177.30	178.40	176.30	178.10	164.37	15,848
2023-06-05	179.30	179.40	176.70	177.60	163.91	21,253
2023-06-02	176.90	179.40	176.90	179.00	165.20	23,104
2023-06-01	177.10	178.30	175.20	177.20	163.54	25,165
2023-05-31	170.10	177.60	169.00	175.60	162.06	71,844
2023-05-30	172.40	172.40	170.20	170.70	157.54	38,976
2023-05-29	173.10	173.40	171.40	172.50	159.20	26,152
2023-05-26	179.20	179.20	173.70	175.50	158.00	49,555
2023-05-25	183.50	183.60	177.50	179.00	161.15	33,678
2023-05-24	187.90	188.60	182.30	183.30	165.03	22,697
2023-05-23	192.00	192.40	188.00	188.90	170.07	28,914
2023-05-22	192.00	192.90	190.90	191.80	172.68	22,053
2023-05-19	190.40	192.10	189.70	192.10	172.95	20,429
2023-05-18	190.30	190.90	188.90	189.80	170.88	12,743
2023-05-17	190.30	191.50	188.40	189.40	170.52	25,006
2023-05-16	191.00	191.70	189.00	190.90	171.87	21,164
2023-05-15	190.30	191.50	189.10	191.40	172.32	29,246
2023-05-12	190.90	192.30	189.70	190.30	171.33	27,231
2023-05-11	192.10	193.30	189.00	190.80	171.78	33,325
2023-05-10	188.80	190.90	187.30	190.00	171.06	21,987
2023-05-09	188.00	188.80	185.90	188.80	169.98	38,080
2023-05-08	190.00	190.30	187.40	187.90	169.17	14,254
2023-05-05	188.30	189.90	188.10	189.40	170.52	21,571
2023-05-04	195.10	195.10	186.40	188.00	169.26	32,868
2023-05-03	195.00	197.40	195.00	195.40	175.92	23,183
2023-05-02	196.00	197.10	194.90	195.30	175.83	25,208
2023-04-28	193.00	197.70	192.70	196.00	176.46	40,954
2023-04-27	190.30	191.50	189.30	191.50	172.41	31,228
2023-04-26	185.10	191.10	183.70	191.10	172.05	61,695
2023-04-25	191.10	191.10	184.80	186.30	167.73	44,113
2023-04-24	190.50	192.80	189.90	191.40	172.32	19,219
2023-04-21	191.60	191.60	188.70	190.50	171.51	28,418
2023-04-20	194.10	194.10	191.90	192.10	172.95	23,298
2023-04-19	194.80	196.40	194.00	194.40	175.02	21,261
2023-04-18	190.40	196.30	190.40	194.70	175.29	32,015
2023-04-17	193.50	195.40	187.70	189.80	170.88	40,055
2023-04-14	196.20	198.00	194.30	194.70	175.29	23,710
2023-04-13	192.40	196.80	192.30	196.50	176.91	35,132
2023-04-12	192.60	194.70	191.90	192.70	173.49	34,279

← NewerPage 15 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.