Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	155.60	155.80	152.60	154.10	136.09	15,172
2022-02-07	155.70	156.90	154.10	155.80	137.59	15,778
2022-02-04	160.90	161.10	154.50	155.00	136.89	29,612
2022-02-03	162.60	163.30	159.00	159.90	141.21	21,287
2022-02-02	161.10	163.40	159.30	162.60	143.60	22,654
2022-02-01	156.50	160.50	156.50	159.40	140.77	18,974
2022-01-31	155.00	156.60	152.60	155.10	136.97	24,718
2022-01-28	154.30	154.30	148.70	152.50	134.68	30,450
2022-01-27	152.90	155.10	152.40	154.70	136.62	18,302
2022-01-26	152.50	157.30	152.40	155.00	136.89	21,247
2022-01-25	154.50	154.90	149.90	151.00	133.35	22,139
2022-01-24	162.50	162.70	152.90	153.00	135.12	23,985
2022-01-21	163.20	164.90	162.40	163.20	144.13	16,413
2022-01-20	165.50	167.00	164.40	165.70	146.34	14,775
2022-01-19	164.00	164.80	163.10	164.70	145.45	24,038
2022-01-18	167.40	167.40	162.50	164.40	145.19	21,913
2022-01-17	165.00	168.70	163.00	167.70	148.10	20,715
2022-01-14	162.50	163.90	160.90	163.50	144.39	37,305
2022-01-13	161.50	166.90	161.50	163.90	144.75	56,945
2022-01-12	155.10	155.90	154.00	155.10	136.97	13,682
2022-01-11	153.70	155.80	153.30	154.20	136.18	14,705
2022-01-10	155.90	155.90	152.00	152.40	134.59	25,330
2022-01-07	157.40	157.40	154.10	155.60	137.42	21,411
2022-01-06	156.90	157.30	155.50	157.30	138.92	15,995
2022-01-05	158.40	161.50	157.90	159.00	140.42	18,818
2022-01-04	159.70	160.80	157.60	157.60	139.18	23,282
2022-01-03	157.60	159.50	157.60	158.90	140.33	12,132
2021-12-31	159.30	159.70	157.50	157.50	139.09	3,748
2021-12-30	159.70	160.10	158.80	159.30	140.68	11,092
2021-12-29	159.00	159.70	158.40	159.60	140.95	8,446
2021-12-28	158.90	160.40	158.90	159.20	140.59	6,459
2021-12-27	157.00	159.00	157.00	158.70	140.15	5,851
2021-12-24	158.20	158.20	157.00	157.40	139.01	1,792
2021-12-23	158.10	159.20	157.40	158.00	139.53	12,133
2021-12-22	154.50	157.70	154.40	157.60	139.18	15,240
2021-12-21	154.50	155.70	153.00	153.70	135.74	14,759
2021-12-20	150.30	153.70	149.90	153.10	135.21	14,695
2021-12-17	153.00	154.50	150.80	151.80	134.06	89,139
2021-12-16	148.60	153.90	148.60	153.50	135.56	64,497
2021-12-15	160.00	160.30	145.80	146.00	128.94	78,196
2021-12-14	158.00	161.10	157.70	158.90	140.33	33,935
2021-12-13	159.50	160.00	157.00	157.00	138.65	26,900
2021-12-10	159.90	161.70	158.60	158.60	140.06	22,670
2021-12-09	160.00	162.20	159.80	159.90	141.21	18,911
2021-12-08	161.50	162.60	159.70	159.80	141.12	42,569
2021-12-07	158.70	161.70	158.10	161.00	142.18	21,563
2021-12-06	155.10	158.00	155.10	156.50	138.21	14,928
2021-12-03	156.60	158.10	154.60	155.00	136.89	15,316
2021-12-02	156.50	157.30	153.80	155.70	137.50	14,793
2021-12-01	158.00	159.30	157.00	158.60	140.06	15,983
2021-11-30	155.50	159.20	155.40	156.60	138.30	36,373
2021-11-29	156.40	158.50	155.90	156.60	138.30	24,000
2021-11-26	159.50	160.10	156.30	156.50	138.21	23,161
2021-11-25	161.20	162.80	160.50	162.20	143.24	11,778
2021-11-24	162.50	162.90	157.40	160.10	141.39	23,100
2021-11-23	165.70	165.70	162.00	163.00	143.95	30,191
2021-11-22	169.50	170.20	166.80	166.80	147.31	22,139
2021-11-19	171.00	171.50	169.30	169.80	149.96	24,261
2021-11-18	171.20	171.80	170.40	170.80	150.84	12,146
2021-11-17	172.80	172.80	170.40	171.00	151.02	17,369

← NewerPage 21 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.