Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	154.60	154.70	141.20	141.20	136.39	64,911
2026-02-02	154.50	154.90	151.30	153.70	148.47	36,201
2026-01-30	146.40	154.20	146.40	154.20	148.95	42,732
2026-01-29	150.50	151.50	146.60	146.60	141.61	21,452
2026-01-28	147.30	150.00	144.90	149.40	144.31	27,092
2026-01-27	149.80	150.00	146.20	148.50	143.45	37,041
2026-01-26	148.30	150.10	146.20	148.90	143.83	22,262
2026-01-23	148.70	148.70	146.60	148.00	142.96	22,011
2026-01-22	148.40	150.90	148.20	149.00	143.93	30,900
2026-01-21	147.00	148.40	145.70	146.70	141.71	26,852
2026-01-20	151.40	151.50	147.10	147.10	142.09	29,259
2026-01-19	152.40	152.80	150.50	151.80	146.63	35,026
2026-01-16	155.40	156.10	152.80	153.30	148.08	38,227
2026-01-15	158.00	158.50	153.10	155.70	150.40	25,701
2026-01-14	157.90	158.70	154.70	157.00	151.66	39,480
2026-01-13	156.50	159.30	155.40	158.50	153.10	36,494
2026-01-12	159.70	160.00	155.60	156.00	150.69	37,384
2026-01-09	152.20	156.40	151.80	156.40	151.08	35,916
2026-01-08	154.00	154.50	150.60	151.90	146.73	39,949
2026-01-07	150.90	154.80	150.90	154.30	149.05	40,204
2026-01-06	150.40	150.90	146.40	150.60	145.47	42,251
2026-01-05	151.50	152.10	147.40	150.30	145.18	29,061
2026-01-02	154.30	155.30	150.10	150.80	145.67	47,824
2025-12-31	153.90	155.10	153.40	154.60	149.34	10,508
2025-12-30	154.90	156.40	154.70	155.70	150.40	15,862
2025-12-29	154.50	155.60	154.00	154.90	149.63	28,017
2025-12-24	153.30	154.80	153.30	154.50	149.24	5,595
2025-12-23	155.70	155.70	153.40	153.60	148.37	25,935
2025-12-22	156.10	156.60	152.80	155.40	150.11	43,562
2025-12-19	157.00	159.20	155.30	155.90	150.59	112,834
2025-12-18	155.60	158.80	155.50	157.30	151.95	90,931
2025-12-17	152.60	155.70	152.00	154.70	149.43	58,014
2025-12-16	152.90	153.70	150.90	152.90	147.70	54,630
2025-12-15	148.60	155.70	148.50	153.50	148.27	68,351
2025-12-12	145.80	155.10	145.80	148.60	143.54	87,705
2025-12-11	136.20	145.10	135.70	144.80	139.87	66,695
2025-12-10	137.70	138.80	135.80	136.50	131.85	36,881
2025-12-09	133.40	138.20	133.10	138.00	133.30	35,496
2025-12-08	134.90	135.80	133.40	133.60	129.05	44,535
2025-12-05	135.30	137.20	134.30	135.50	130.89	36,860
2025-12-04	133.10	135.90	133.10	134.70	130.11	40,742
2025-12-03	131.70	133.40	130.20	133.00	128.47	23,923
2025-12-02	130.70	131.60	129.90	131.60	127.12	26,596
2025-12-01	130.60	132.00	128.80	130.80	126.35	35,336
2025-11-28	132.20	132.40	130.10	131.70	127.22	27,925
2025-11-27	131.60	132.90	131.20	132.00	127.51	27,049
2025-11-26	131.90	133.00	131.00	131.70	127.22	21,327
2025-11-25	130.40	132.00	128.70	131.60	127.12	29,423
2025-11-24	129.70	131.50	129.20	130.50	126.06	67,252
2025-11-21	127.30	128.70	125.40	128.50	124.13	43,605
2025-11-20	130.00	130.30	128.80	128.80	124.42	31,782
2025-11-19	128.00	130.70	127.40	128.80	124.42	28,519
2025-11-18	129.40	129.70	127.10	127.90	123.55	49,866
2025-11-17	130.40	130.90	129.20	130.30	125.86	30,007
2025-11-14	131.30	131.30	128.70	130.70	126.25	25,132
2025-11-13	131.90	133.20	131.70	132.50	127.99	32,946
2025-11-12	130.60	133.20	129.40	131.60	127.12	44,106
2025-11-11	129.10	130.30	128.90	130.30	125.86	31,616
2025-11-10	128.80	129.90	127.80	129.10	124.71	33,415
2025-11-07	127.20	127.50	123.60	126.60	122.29	36,056

← NewerPage 4 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.