Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	148.00	152.20	148.00	150.70	135.68	34,305
2023-01-12	146.20	148.60	145.10	148.30	133.51	37,041
2023-01-11	147.60	147.90	144.80	146.80	132.16	27,662
2023-01-10	148.90	148.90	146.50	147.30	132.61	27,430
2023-01-09	149.60	150.40	148.80	149.80	134.87	19,608
2023-01-06	147.10	148.80	146.30	148.80	133.96	18,926
2023-01-05	146.90	147.80	146.00	146.80	132.16	17,195
2023-01-04	145.70	147.90	145.30	147.20	132.52	20,216
2023-01-03	142.80	145.70	142.10	145.10	130.63	23,240
2023-01-02	142.30	143.10	141.90	142.50	128.29	8,088
2022-12-30	143.20	143.40	141.20	141.20	127.12	12,355
2022-12-29	141.60	143.70	140.50	143.50	129.19	10,838
2022-12-28	142.30	142.90	140.90	141.90	127.75	14,640
2022-12-27	142.20	143.00	141.10	142.00	127.84	15,583
2022-12-23	141.00	141.70	139.70	141.30	127.21	28,831
2022-12-22	143.20	143.20	140.50	141.10	127.03	22,573
2022-12-21	140.30	143.00	139.50	142.90	128.65	17,227
2022-12-20	140.50	140.60	138.70	139.90	125.95	31,771
2022-12-19	140.00	142.00	139.70	141.70	127.57	22,213
2022-12-16	141.40	141.40	137.90	139.20	125.32	43,237
2022-12-15	146.80	147.60	141.10	141.10	127.03	32,389
2022-12-14	149.40	149.40	147.10	148.60	133.78	24,517
2022-12-13	147.30	152.60	144.80	150.00	135.05	34,097
2022-12-12	146.80	147.60	145.50	146.90	132.25	19,975
2022-12-09	146.10	148.20	144.80	147.40	132.70	41,369
2022-12-08	146.00	146.90	144.80	145.50	130.99	17,917
2022-12-07	147.20	148.20	145.20	145.90	131.35	29,403
2022-12-06	147.10	148.00	146.30	147.00	132.34	24,868
2022-12-05	150.00	150.40	147.10	147.50	132.79	24,153
2022-12-02	149.10	151.00	148.00	150.40	135.41	35,699
2022-12-01	146.80	149.90	146.00	149.40	134.51	29,633
2022-11-30	145.50	146.00	143.50	144.00	129.64	39,272
2022-11-29	145.30	145.60	143.40	144.50	130.09	23,375
2022-11-28	148.00	148.00	144.70	145.40	130.90	16,985
2022-11-25	148.40	148.70	146.60	148.60	133.78	20,778
2022-11-24	147.10	149.20	147.10	148.00	133.24	22,026
2022-11-23	146.90	147.40	145.30	147.00	132.34	11,792
2022-11-22	144.50	146.70	143.40	146.70	132.07	17,041
2022-11-21	144.60	146.00	143.70	144.60	130.18	21,833
2022-11-18	142.10	145.40	140.80	144.90	130.45	22,612
2022-11-17	141.70	142.20	139.30	141.30	127.21	16,523
2022-11-16	146.00	146.10	139.30	140.90	126.85	42,011
2022-11-15	144.80	147.80	144.00	146.40	131.80	35,103
2022-11-14	145.70	145.80	143.10	143.60	129.28	25,127
2022-11-11	145.90	146.40	144.70	145.40	130.90	19,854
2022-11-10	137.30	144.40	136.70	144.20	129.82	28,314
2022-11-09	136.90	137.90	136.70	137.90	124.15	17,447
2022-11-08	133.10	138.10	132.80	137.80	124.06	19,983
2022-11-07	130.80	133.10	129.90	132.90	119.65	25,463
2022-11-04	128.90	132.20	128.40	131.20	118.12	45,167
2022-11-03	131.00	131.00	126.60	128.50	115.69	36,823
2022-11-02	134.70	134.90	131.70	131.90	118.75	36,676
2022-11-01	135.20	136.40	132.90	134.60	121.18	30,899
2022-10-31	134.20	135.70	133.60	134.00	120.64	28,392
2022-10-28	136.00	136.00	132.30	133.80	120.46	45,248
2022-10-27	136.20	136.30	132.70	135.60	122.08	28,382
2022-10-26	136.00	137.50	134.20	136.70	123.07	44,810
2022-10-25	134.60	137.60	133.90	137.60	123.88	20,429
2022-10-24	132.00	134.60	131.60	133.80	120.46	32,081
2022-10-21	132.60	132.80	130.20	131.20	118.12	24,715

← NewerPage 17 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.