Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	131.50	132.90	130.60	131.40	118.30	19,168
2022-10-19	132.20	132.90	130.50	131.40	118.30	12,268
2022-10-18	131.00	133.40	130.20	132.00	118.84	27,319
2022-10-17	126.80	131.20	126.50	129.60	116.68	27,230
2022-10-14	126.50	127.60	123.90	123.90	111.55	30,302
2022-10-13	121.60	123.90	117.80	123.70	111.37	32,742
2022-10-12	123.60	123.70	121.30	122.60	110.38	17,771
2022-10-11	124.00	124.70	122.40	123.80	111.46	18,734
2022-10-10	125.50	126.30	124.80	124.80	112.36	26,824
2022-10-07	133.20	133.60	125.60	126.70	114.07	19,382
2022-10-06	134.60	135.50	133.20	133.80	120.46	10,953
2022-10-05	135.30	136.00	133.40	134.20	120.82	16,947
2022-10-04	132.20	135.90	132.20	135.90	122.35	37,539
2022-10-03	128.90	130.80	125.90	130.60	117.58	16,667
2022-09-30	126.60	130.50	126.60	130.50	117.49	25,194
2022-09-29	127.90	127.90	124.80	126.20	113.62	22,430
2022-09-28	126.20	128.90	125.20	128.80	115.96	26,989
2022-09-27	129.40	131.10	127.80	127.80	115.06	26,965
2022-09-26	128.80	130.30	126.20	128.60	115.78	27,070
2022-09-23	132.60	132.70	128.60	130.00	117.04	23,607
2022-09-22	135.00	136.80	133.00	133.10	119.83	24,979
2022-09-21	136.00	138.10	135.30	137.80	124.06	20,266
2022-09-20	141.90	141.90	136.60	136.90	123.25	35,000
2022-09-19	139.00	142.20	137.90	141.50	127.39	21,826
2022-09-16	143.50	143.50	138.80	140.00	126.04	39,451
2022-09-15	144.60	146.50	144.30	144.30	129.91	29,785
2022-09-14	144.20	146.70	143.10	144.70	130.27	32,207
2022-09-13	146.50	148.70	144.70	145.00	130.54	25,812
2022-09-12	143.50	146.70	143.00	145.50	130.99	23,817
2022-09-09	139.90	141.60	139.80	141.40	127.30	13,880
2022-09-08	139.00	139.60	137.10	139.60	125.68	16,008
2022-09-07	139.00	141.20	137.50	138.40	124.60	24,912
2022-09-06	138.90	140.10	137.90	139.50	125.59	17,104
2022-09-05	135.60	138.70	134.40	138.70	124.87	17,572
2022-09-02	135.50	139.00	134.50	138.50	124.69	19,727
2022-09-01	136.70	136.70	133.50	134.10	120.73	23,228
2022-08-31	138.00	139.00	135.30	138.00	124.24	42,184
2022-08-30	138.20	139.50	135.80	136.60	122.98	17,231
2022-08-29	136.70	138.90	136.40	137.50	123.79	22,747
2022-08-26	145.80	145.90	140.90	140.90	126.85	8,684
2022-08-25	146.90	148.10	144.60	145.70	131.17	12,693
2022-08-24	143.60	144.40	141.50	144.00	129.64	13,045
2022-08-23	142.80	145.20	142.40	144.00	129.64	12,198
2022-08-22	148.00	148.00	143.60	143.70	129.37	15,224
2022-08-19	148.40	149.50	147.70	148.20	133.42	12,049
2022-08-18	148.20	149.80	147.50	149.80	134.87	10,703
2022-08-17	153.70	153.70	148.00	148.40	133.60	16,116
2022-08-16	156.50	156.60	152.50	153.30	138.02	17,587
2022-08-15	156.60	158.00	156.10	156.40	140.81	7,744
2022-08-12	157.20	157.80	156.00	156.90	141.26	17,508
2022-08-11	160.70	162.00	158.10	158.60	142.79	9,387
2022-08-10	156.90	160.80	154.70	160.10	144.14	18,453
2022-08-09	161.10	162.00	156.90	157.30	141.62	17,292
2022-08-08	161.60	162.50	160.50	161.20	145.13	11,749
2022-08-05	162.40	163.00	159.90	161.10	145.04	14,407
2022-08-04	160.40	163.60	160.40	162.00	145.85	14,067
2022-08-03	159.20	161.00	158.80	160.60	144.59	11,671
2022-08-02	161.00	161.00	157.70	159.40	143.51	14,038
2022-08-01	162.00	162.00	159.90	161.20	145.13	14,712
2022-07-29	157.90	163.00	157.40	162.20	146.03	25,856

← NewerPage 18 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.