Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	146.70	154.90	146.70	154.90	154.90	43,915
2026-07-23	148.70	150.30	145.90	146.80	146.80	34,213
2026-07-22	149.20	152.40	148.00	148.60	148.60	37,253
2026-07-21	153.10	154.70	149.10	149.60	149.60	48,787
2026-07-20	149.00	153.90	148.80	153.50	153.50	39,671
2026-07-17	149.30	153.00	147.50	148.70	148.70	50,099
2026-07-16	150.30	151.00	148.10	149.30	149.30	37,969
2026-07-15	145.90	152.30	145.10	150.30	150.30	42,632
2026-07-14	148.20	149.50	139.80	147.30	147.30	46,955
2026-07-13	146.20	150.30	145.80	150.30	150.30	26,174
2026-07-10	146.70	147.60	144.80	145.90	145.90	25,537
2026-07-09	149.80	150.80	143.50	147.00	147.00	44,364
2026-07-08	151.60	151.90	147.20	148.90	148.90	71,465
2026-07-07	146.50	152.50	146.50	152.00	152.00	74,532
2026-07-06	144.70	147.20	144.00	146.20	146.20	34,503
2026-07-03	144.30	145.00	142.70	144.10	144.10	23,509
2026-07-02	145.20	146.80	142.90	144.70	144.70	41,455
2026-07-01	139.60	145.40	139.60	145.30	145.30	46,971
2026-06-30	144.50	144.80	138.20	139.60	139.60	45,379
2026-06-29	144.80	147.00	143.50	143.80	143.80	42,578
2026-06-26	141.50	143.60	136.60	143.60	143.60	74,117
2026-06-25	143.20	143.70	139.50	141.60	141.60	58,808
2026-06-24	143.10	143.80	140.00	143.30	143.30	44,885
2026-06-23	141.20	144.40	140.60	143.20	143.20	34,965
2026-06-22	142.70	144.70	141.30	141.30	141.30	52,042
2026-06-19	142.70	145.80	141.60	142.70	142.70	109,482
2026-06-18	150.30	150.30	139.60	143.00	143.00	96,483
2026-06-17	149.80	151.60	149.00	150.60	150.60	47,268
2026-06-16	147.40	150.70	146.40	148.90	148.90	59,599
2026-06-15	148.60	150.40	145.40	146.20	146.20	74,931
2026-06-12	145.50	147.90	143.00	146.70	146.70	50,535
2026-06-11	147.80	150.00	144.50	144.60	144.60	68,659
2026-06-10	152.00	152.30	146.50	149.80	149.80	69,537
2026-06-09	152.20	155.60	150.10	152.30	152.30	67,247
2026-06-08	148.40	153.30	147.10	152.50	152.50	36,263
2026-06-05	150.70	155.60	150.10	150.10	150.10	85,528
2026-06-04	146.50	153.90	146.50	151.60	151.60	48,789
2026-06-03	153.10	154.70	146.20	146.20	146.20	80,311
2026-06-02	151.50	156.70	150.00	152.80	152.80	106,319
2026-06-01	150.30	155.80	150.20	155.70	150.40	69,416
2026-05-29	143.50	150.50	142.80	149.00	143.93	100,686
2026-05-28	141.90	146.20	140.70	142.90	138.04	63,508
2026-05-27	143.40	144.20	139.40	142.40	137.55	86,792
2026-05-26	141.90	142.20	139.80	142.20	137.36	27,638
2026-05-25	141.90	143.00	141.20	142.20	137.36	12,843
2026-05-22	140.00	142.80	139.20	141.50	136.68	38,239
2026-05-21	139.10	140.60	136.80	138.20	133.50	30,944
2026-05-20	138.80	139.50	135.60	137.90	133.21	39,181
2026-05-19	136.20	142.00	136.20	139.10	134.37	50,897
2026-05-18	133.10	136.80	132.10	135.30	130.69	42,565
2026-05-15	130.40	133.80	129.60	133.80	129.25	41,600
2026-05-14	129.80	131.30	129.30	131.00	126.54	27,889
2026-05-13	134.30	134.90	129.40	129.50	125.09	42,295
2026-05-12	135.70	135.70	132.20	134.00	129.44	42,840
2026-05-11	137.70	138.80	134.20	136.60	131.95	51,180
2026-05-08	139.60	141.50	137.30	138.00	133.30	31,228
2026-05-07	141.80	141.80	137.70	139.60	134.85	61,352
2026-05-06	139.30	145.20	139.00	141.80	136.97	83,243
2026-05-05	138.40	141.00	136.10	138.20	133.50	88,532
2026-05-04	133.20	138.60	132.90	137.50	132.82	52,719

← NewerPage 2 of 22 · 1,283 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.