Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	191.00	193.90	190.70	192.60	173.40	31,278
2023-04-06	188.20	190.50	187.60	189.80	170.88	24,001
2023-04-05	193.00	193.00	188.50	188.50	169.71	32,104
2023-04-04	192.20	193.50	192.10	193.00	173.76	24,667
2023-04-03	193.00	193.40	191.00	191.80	172.68	33,778
2023-03-31	195.60	195.90	192.00	193.30	174.03	40,726
2023-03-30	192.60	196.00	192.30	195.70	176.19	32,590
2023-03-29	190.40	192.20	188.70	191.90	172.77	21,595
2023-03-28	192.20	192.20	187.90	189.00	170.16	31,466
2023-03-27	192.80	193.90	190.40	190.40	171.42	28,647
2023-03-24	194.10	194.20	188.30	190.50	171.51	48,514
2023-03-23	189.90	194.80	188.50	194.10	174.75	40,108
2023-03-22	188.30	191.30	186.50	189.80	170.88	35,808
2023-03-21	190.60	191.40	181.90	188.70	169.89	58,555
2023-03-20	186.30	191.00	182.00	189.70	170.79	33,396
2023-03-17	193.00	194.10	187.30	187.50	168.81	81,993
2023-03-16	189.70	192.80	186.90	191.90	172.77	52,775
2023-03-15	195.50	196.60	186.60	188.50	169.71	41,532
2023-03-14	188.80	196.10	188.70	196.10	176.55	60,872
2023-03-13	195.00	195.10	186.80	189.00	170.16	56,745
2023-03-10	195.10	195.60	192.90	195.60	176.10	39,917
2023-03-09	196.30	198.10	194.50	197.50	177.81	39,834
2023-03-08	195.70	198.10	195.10	196.90	177.27	55,860
2023-03-07	195.30	198.30	194.20	195.80	176.28	43,314
2023-03-06	196.10	197.20	194.80	196.30	176.73	44,847
2023-03-03	193.40	195.40	192.60	194.60	175.20	40,353
2023-03-02	190.80	193.30	188.40	193.30	174.03	39,033
2023-03-01	187.00	193.90	186.30	191.00	171.96	72,084
2023-02-28	180.10	187.60	178.80	187.10	168.45	88,363
2023-02-27	179.80	183.10	178.60	180.40	162.41	31,858
2023-02-24	179.00	182.30	176.10	179.30	161.42	54,233
2023-02-23	170.00	178.50	168.70	174.20	156.83	80,178
2023-02-22	162.00	162.10	160.30	161.80	145.67	20,409
2023-02-21	165.00	165.70	159.80	161.90	145.76	22,864
2023-02-20	164.90	166.00	163.20	165.30	148.82	22,168
2023-02-17	163.60	165.60	162.00	164.60	148.19	33,875
2023-02-16	163.00	164.50	162.10	164.30	147.92	20,552
2023-02-15	160.10	162.50	160.10	162.10	145.94	19,233
2023-02-14	160.10	162.10	159.60	160.40	144.41	15,445
2023-02-13	159.40	160.70	158.60	160.00	144.05	13,524
2023-02-10	161.40	161.80	158.40	159.10	143.24	22,827
2023-02-09	161.40	163.50	161.30	162.30	146.12	26,130
2023-02-08	161.20	163.20	160.50	160.70	144.68	19,040
2023-02-07	161.70	162.10	159.40	160.20	144.23	24,923
2023-02-06	162.00	162.50	159.90	162.30	146.12	23,168
2023-02-03	160.70	163.20	160.20	163.20	146.93	38,808
2023-02-02	156.40	161.60	156.30	161.60	145.49	37,245
2023-02-01	152.30	155.60	152.30	155.20	139.73	21,364
2023-01-31	150.60	152.60	149.70	152.40	137.21	26,078
2023-01-30	150.80	152.00	149.40	151.20	136.13	26,920
2023-01-27	152.20	152.40	150.90	152.00	136.85	18,590
2023-01-26	151.30	153.00	151.10	152.10	136.94	22,003
2023-01-25	156.30	156.30	148.90	150.40	135.41	37,564
2023-01-24	155.60	156.80	155.00	156.60	140.99	27,118
2023-01-23	155.30	156.40	153.90	155.40	139.91	24,927
2023-01-20	152.90	154.40	152.20	154.40	139.01	34,603
2023-01-19	151.90	154.60	151.80	152.00	136.85	40,433
2023-01-18	151.00	154.00	151.00	153.10	137.84	25,053
2023-01-17	152.30	153.10	149.70	150.90	135.86	27,817
2023-01-16	150.40	152.30	149.40	152.00	136.85	18,234

← NewerPage 16 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.