Sopra Steria Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-16	173.20	173.50	171.80	172.90	152.69	20,024
2021-11-15	173.90	174.70	172.50	173.40	153.14	9,828
2021-11-12	172.60	173.80	172.30	173.50	153.22	16,261
2021-11-11	172.00	173.40	172.00	172.60	152.43	11,087
2021-11-10	173.60	173.90	170.70	172.30	152.16	15,426
2021-11-09	173.00	174.40	172.10	173.60	153.31	24,613
2021-11-08	170.30	174.80	170.30	173.20	152.96	22,927
2021-11-05	171.10	172.50	170.00	170.80	150.84	24,586
2021-11-04	169.00	171.50	167.90	171.50	151.46	18,189
2021-11-03	169.70	169.70	167.90	168.50	148.81	11,965
2021-11-02	169.80	170.80	168.80	169.50	149.69	14,813
2021-11-01	170.50	171.80	168.80	170.00	150.13	19,676
2021-10-29	170.00	176.00	167.50	170.10	150.22	43,494
2021-10-28	168.50	174.20	168.50	174.00	153.67	31,827
2021-10-27	168.30	170.50	167.80	169.00	149.25	16,931
2021-10-26	167.60	170.10	167.50	168.20	148.54	14,596
2021-10-25	167.10	169.20	166.10	167.70	148.10	16,192
2021-10-22	166.50	168.30	166.30	167.00	147.48	21,660
2021-10-21	165.00	166.90	164.00	165.60	146.25	13,524
2021-10-20	163.90	167.90	163.80	165.50	146.16	26,883
2021-10-19	164.90	166.10	164.10	164.10	144.92	16,433
2021-10-18	166.30	166.30	162.50	164.10	144.92	15,930
2021-10-15	167.40	168.70	164.40	166.40	146.95	27,204
2021-10-14	164.00	167.40	162.30	166.40	146.95	39,628

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.