Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	155.60	165.10	154.90	157.20	141.53	33,043
2022-07-27	151.80	154.20	150.50	153.50	138.20	21,770
2022-07-26	153.60	154.60	151.70	151.80	136.67	11,780
2022-07-25	154.30	154.40	152.30	153.80	138.47	13,877
2022-07-22	154.40	155.60	153.70	154.30	138.92	23,483
2022-07-21	153.20	155.60	152.50	154.90	139.46	16,600
2022-07-20	151.50	153.20	150.50	152.10	136.94	18,742
2022-07-19	147.60	151.50	147.50	150.50	135.50	10,080
2022-07-18	149.30	150.40	148.00	148.80	133.96	13,626
2022-07-15	143.60	148.90	143.60	148.30	133.51	18,361
2022-07-14	145.40	146.10	142.00	143.20	128.92	17,032
2022-07-13	146.60	147.80	144.00	145.20	130.72	18,004
2022-07-12	146.10	147.50	144.80	146.80	132.16	15,449
2022-07-11	146.90	149.70	146.00	147.60	132.88	13,370
2022-07-08	146.20	149.00	145.40	149.00	134.14	17,340
2022-07-07	141.70	147.10	141.40	145.90	131.35	25,720
2022-07-06	137.40	139.70	136.90	139.50	125.59	24,430
2022-07-05	141.90	142.10	135.00	135.60	122.08	25,130
2022-07-04	141.20	142.70	139.50	140.20	126.22	17,259
2022-07-01	141.50	143.00	139.50	140.90	126.85	13,159
2022-06-30	142.80	143.20	140.20	142.60	128.38	18,615
2022-06-29	146.60	147.00	143.00	144.50	130.09	20,705
2022-06-28	149.00	151.10	148.10	148.30	133.51	18,891
2022-06-27	149.00	150.00	147.60	148.70	133.87	11,869
2022-06-24	145.90	147.80	144.00	147.40	132.70	15,778
2022-06-23	146.60	147.20	143.40	145.30	130.81	18,225
2022-06-22	143.90	147.80	142.40	147.10	132.43	23,887
2022-06-21	147.50	148.50	146.60	146.70	132.07	17,802
2022-06-20	146.70	147.70	145.00	146.40	131.80	17,208
2022-06-17	143.40	147.60	141.30	146.10	131.53	31,391
2022-06-16	146.90	146.90	142.40	142.80	128.56	20,373
2022-06-15	145.20	147.40	144.40	147.40	132.70	31,011
2022-06-14	150.30	150.30	144.20	144.40	130.00	23,739
2022-06-13	154.90	154.90	148.20	148.70	133.87	21,875
2022-06-10	161.00	161.00	156.80	156.80	141.17	13,850
2022-06-09	163.40	165.30	161.40	162.00	145.85	16,383
2022-06-08	165.60	165.60	163.00	164.10	147.74	20,940
2022-06-07	163.20	165.00	162.20	165.00	148.55	13,178
2022-06-06	165.00	168.30	165.00	167.80	148.19	13,105
2022-06-03	166.20	166.20	162.00	164.20	145.01	12,488
2022-06-02	162.80	165.00	162.10	165.00	145.72	12,978
2022-06-01	166.70	166.90	161.80	162.00	143.07	17,371
2022-05-31	167.40	167.40	165.10	166.00	146.60	32,233
2022-05-30	170.00	170.90	166.70	167.50	147.92	16,783
2022-05-27	166.20	169.00	165.40	168.30	148.63	10,052
2022-05-26	163.70	166.10	163.10	165.60	146.25	9,701
2022-05-25	163.90	164.20	160.20	163.30	144.22	15,427
2022-05-24	164.00	165.00	162.20	162.60	143.60	14,400
2022-05-23	163.40	165.60	162.20	165.00	145.72	14,307
2022-05-20	164.00	166.20	161.50	161.90	142.98	16,871
2022-05-19	159.40	163.10	159.10	162.90	143.86	33,593
2022-05-18	161.00	161.80	159.50	160.10	141.39	15,779
2022-05-17	158.80	162.70	158.20	161.40	142.54	15,263
2022-05-16	157.40	159.30	156.80	158.00	139.53	10,790
2022-05-13	155.90	158.10	155.10	157.50	139.09	18,453
2022-05-12	154.70	155.60	150.70	155.00	136.89	25,757
2022-05-11	156.80	157.90	154.50	157.60	139.18	20,539
2022-05-10	156.40	157.50	154.10	155.30	137.15	31,803
2022-05-09	159.60	160.60	155.60	155.70	137.50	20,286
2022-05-06	163.00	163.20	159.80	161.20	142.36	14,791

← NewerPage 19 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.