Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	168.40	169.30	163.60	163.70	144.57	18,375
2022-05-04	167.10	167.70	165.00	165.00	145.72	12,188
2022-05-03	167.70	170.10	167.10	167.70	148.10	14,902
2022-05-02	169.00	169.00	161.40	166.70	147.22	18,984
2022-04-29	170.00	171.80	165.90	169.70	149.87	36,840
2022-04-28	165.00	169.40	164.90	169.10	149.34	41,580
2022-04-27	167.30	168.10	162.30	163.50	144.39	35,903
2022-04-26	170.10	170.50	167.30	167.30	147.75	20,759
2022-04-25	170.00	171.30	166.40	168.70	148.98	23,851
2022-04-22	170.50	171.60	169.10	170.80	150.84	19,646
2022-04-21	171.60	175.20	171.20	173.50	153.22	38,538
2022-04-20	169.40	171.50	169.00	171.20	151.19	20,924
2022-04-19	169.80	171.60	168.30	169.30	149.51	11,621
2022-04-14	167.80	171.40	167.40	170.00	150.13	33,353
2022-04-13	170.20	170.20	166.10	166.50	147.04	19,871
2022-04-12	167.00	170.50	164.20	169.50	149.69	36,039
2022-04-11	167.20	169.50	166.00	168.70	148.98	30,537
2022-04-08	167.90	168.90	165.40	167.00	147.48	19,299
2022-04-07	169.20	171.00	165.80	166.10	146.69	26,152
2022-04-06	173.50	174.10	167.40	168.60	148.90	31,157
2022-04-05	175.40	177.70	172.20	173.50	153.22	34,873
2022-04-04	170.40	174.80	170.40	174.00	153.67	27,209
2022-04-01	168.20	170.70	168.20	170.00	150.13	24,213
2022-03-31	170.30	172.00	168.50	168.90	149.16	19,759
2022-03-30	170.90	170.90	167.10	170.40	150.49	19,159
2022-03-29	168.00	172.70	167.70	171.70	151.63	29,353
2022-03-28	167.40	168.60	166.40	167.00	147.48	14,002
2022-03-25	165.10	167.90	164.80	167.10	147.57	24,901
2022-03-24	165.90	166.80	164.50	164.80	145.54	21,926
2022-03-23	167.70	168.30	165.10	165.80	146.42	15,661
2022-03-22	168.20	169.30	167.00	167.50	147.92	22,416
2022-03-21	167.00	168.90	165.70	168.10	148.45	24,915
2022-03-18	163.00	167.80	161.50	167.80	148.19	87,323
2022-03-17	162.20	164.40	160.70	162.90	143.86	46,205
2022-03-16	156.00	162.50	155.20	161.40	142.54	43,357
2022-03-15	153.40	155.20	151.50	153.60	135.65	23,820
2022-03-14	152.00	157.00	152.00	155.00	136.89	39,359
2022-03-11	148.90	154.20	147.40	151.20	133.53	24,116
2022-03-10	150.00	150.20	146.70	147.40	130.17	27,613
2022-03-09	143.90	149.80	143.30	149.80	132.29	35,572
2022-03-08	139.20	146.00	139.10	140.20	123.82	34,045
2022-03-07	138.50	145.10	136.90	140.50	124.08	64,806
2022-03-04	152.80	153.20	146.50	146.50	129.38	38,022
2022-03-03	154.70	158.80	154.40	154.40	136.36	29,646
2022-03-02	151.80	156.20	149.80	154.40	136.36	30,235
2022-03-01	159.40	160.20	151.60	152.60	134.77	31,077
2022-02-28	157.50	163.30	156.00	160.00	141.30	35,562
2022-02-25	155.60	161.60	154.60	160.50	141.74	47,139
2022-02-24	141.40	153.00	140.80	152.20	134.41	43,046
2022-02-23	152.40	155.90	151.80	151.80	134.06	18,533
2022-02-22	149.20	153.80	147.10	152.10	134.32	20,737
2022-02-21	153.30	154.10	150.60	152.40	134.59	18,210
2022-02-18	152.90	154.60	151.70	152.20	134.41	15,689
2022-02-17	154.00	155.80	152.50	153.00	135.12	19,144
2022-02-16	153.80	155.10	151.90	153.70	135.74	29,453
2022-02-15	154.00	155.80	153.00	153.20	135.30	24,751
2022-02-14	155.20	155.50	149.50	154.60	136.53	33,431
2022-02-11	155.40	160.80	155.00	158.60	140.06	30,393
2022-02-10	159.80	160.20	156.20	157.40	139.01	10,965
2022-02-09	155.20	160.20	154.90	158.90	140.33	30,104

← NewerPage 20 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.