Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	129.30	129.60	126.30	126.90	122.58	42,569
2025-11-05	130.10	131.50	129.40	129.90	125.48	26,521
2025-11-04	129.50	131.00	128.80	131.00	126.54	48,828
2025-11-03	134.70	134.70	130.90	131.10	126.64	41,408
2025-10-31	134.60	135.20	133.20	134.90	130.31	38,264
2025-10-30	134.20	138.10	133.50	134.60	130.02	60,255
2025-10-29	135.80	137.50	132.20	133.20	128.67	88,198
2025-10-28	139.50	140.70	136.40	137.90	133.21	48,093
2025-10-27	140.00	140.30	138.60	139.20	134.46	22,769
2025-10-24	140.10	140.40	137.20	139.10	134.37	41,428
2025-10-23	138.40	139.40	137.00	138.50	133.79	31,377
2025-10-22	138.00	138.60	136.90	138.40	133.69	20,691
2025-10-21	135.50	138.30	134.80	138.30	133.59	35,483
2025-10-20	135.20	135.80	133.50	135.30	130.69	30,870
2025-10-17	135.30	135.40	133.60	134.30	129.73	37,694
2025-10-16	135.40	137.00	134.80	136.50	131.85	46,779
2025-10-15	134.70	137.40	134.70	135.50	130.89	46,165
2025-10-14	132.90	134.00	131.50	133.50	128.96	87,278
2025-10-13	137.50	139.20	136.80	137.40	132.72	52,595
2025-10-10	141.00	141.10	136.20	136.20	131.56	56,463
2025-10-09	142.00	142.80	137.90	140.50	135.72	91,522
2025-10-08	145.20	147.90	144.50	146.30	141.32	50,142
2025-10-07	149.10	149.40	144.90	145.80	140.84	74,661
2025-10-06	151.70	151.70	141.10	149.10	144.02	150,515
2025-10-03	161.20	161.30	152.10	152.60	147.41	109,180
2025-10-02	160.30	162.20	158.80	160.90	155.42	27,982
2025-10-01	161.00	161.00	156.70	159.00	153.59	56,347
2025-09-30	160.30	161.80	158.90	161.80	156.29	39,035
2025-09-29	160.70	161.50	159.40	160.40	154.94	25,425
2025-09-26	161.50	162.50	159.50	160.10	154.65	18,582
2025-09-25	162.50	163.50	160.70	161.20	155.71	31,989
2025-09-24	165.00	166.30	162.20	162.20	156.68	55,059
2025-09-23	163.70	166.00	162.90	165.10	159.48	28,389
2025-09-22	163.00	163.50	160.30	162.80	157.26	26,785
2025-09-19	165.70	167.00	161.40	162.70	157.16	85,767
2025-09-18	162.00	167.70	162.00	165.60	159.96	37,011
2025-09-17	160.60	162.10	159.60	161.70	156.20	38,395
2025-09-16	159.70	161.20	159.20	160.00	154.55	34,916
2025-09-15	163.90	164.40	159.20	159.20	153.78	30,522
2025-09-12	158.40	163.10	158.40	163.00	157.45	37,804
2025-09-11	156.00	160.30	155.50	158.10	152.72	29,654
2025-09-10	156.80	159.30	155.50	155.80	150.50	30,937
2025-09-09	156.80	158.80	155.90	155.90	150.59	29,823
2025-09-08	155.90	157.00	154.80	156.40	151.08	18,978
2025-09-05	156.20	157.10	153.90	155.00	149.72	22,018
2025-09-04	153.70	156.80	153.40	155.00	149.72	36,446
2025-09-03	155.40	156.80	153.30	154.00	148.76	27,462
2025-09-02	156.90	157.10	153.30	153.90	148.66	29,302
2025-09-01	158.70	159.30	156.30	157.20	151.85	20,902
2025-08-29	161.10	162.20	158.60	158.60	153.20	35,564
2025-08-28	161.70	164.00	161.10	161.10	155.62	33,501
2025-08-27	159.00	161.90	159.00	160.80	155.33	37,701
2025-08-26	166.00	166.20	156.60	158.70	153.30	112,301
2025-08-25	174.90	175.30	169.90	169.90	164.12	36,271
2025-08-22	172.50	175.00	172.50	175.00	169.04	17,043
2025-08-21	174.90	175.20	171.60	173.10	167.21	20,974
2025-08-20	175.70	176.00	174.95	175.20	169.24	14,469
2025-08-19	175.00	176.30	174.50	176.30	170.30	80,426
2025-08-18	176.20	176.50	172.90	174.70	168.75	25,099
2025-08-15	177.10	177.40	175.00	175.60	169.62	23,032

← NewerPage 5 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.