Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	178.70	178.70	175.20	176.60	170.59	39,376
2025-08-13	179.20	180.60	177.70	178.60	172.52	25,613
2025-08-12	181.20	181.20	178.30	178.30	172.23	26,405
2025-08-11	184.00	184.20	181.00	181.20	175.03	15,788
2025-08-08	183.30	184.10	182.30	183.60	177.35	18,167
2025-08-07	183.00	184.30	182.80	183.00	176.77	18,595
2025-08-06	184.80	185.70	182.40	182.40	176.19	23,609
2025-08-05	185.00	187.30	184.60	184.60	178.32	31,384
2025-08-04	183.80	184.10	182.30	183.70	177.45	26,641
2025-08-01	188.10	188.30	181.90	182.90	176.67	30,920
2025-07-31	190.90	193.20	189.10	189.40	182.95	31,377
2025-07-30	192.70	193.60	190.30	190.30	183.82	29,178
2025-07-29	190.30	193.50	190.30	192.40	185.85	35,722
2025-07-28	190.90	195.60	190.20	190.20	183.73	28,671
2025-07-25	195.60	198.00	187.50	189.30	182.86	61,659
2025-07-24	200.00	200.00	197.40	199.80	193.00	58,668
2025-07-23	198.60	200.60	198.10	199.10	192.32	28,024
2025-07-22	200.40	201.40	192.00	196.20	189.52	52,395
2025-07-21	203.20	204.60	201.00	203.20	196.28	28,424
2025-07-18	202.60	204.60	200.60	202.20	195.32	30,901
2025-07-17	199.50	201.20	197.50	200.20	193.39	17,827
2025-07-16	198.90	200.80	197.70	197.70	190.97	29,880
2025-07-15	199.70	202.60	199.50	199.80	193.00	19,680
2025-07-14	200.00	200.80	199.20	199.40	192.61	14,115
2025-07-11	203.60	203.60	199.40	201.00	194.16	27,522
2025-07-10	205.40	208.00	203.60	204.80	197.83	18,509
2025-07-09	204.00	205.80	202.80	205.00	198.02	20,503
2025-07-08	202.60	206.00	202.40	203.80	196.86	35,650
2025-07-07	201.20	202.20	200.20	202.20	195.32	22,012
2025-07-04	203.00	203.00	200.40	202.40	195.51	21,232
2025-07-03	202.00	205.00	201.60	204.80	197.83	17,762
2025-07-02	203.60	203.60	199.10	202.00	195.12	29,066
2025-07-01	207.40	207.40	202.80	203.40	196.48	18,588
2025-06-30	207.60	208.60	205.00	206.80	199.76	31,662
2025-06-27	206.00	207.20	204.80	206.80	199.76	16,645
2025-06-26	203.40	205.80	203.40	204.80	197.83	17,171
2025-06-25	207.00	208.00	201.60	203.00	196.09	21,447
2025-06-24	205.60	207.80	203.80	206.00	198.99	35,707
2025-06-23	203.80	205.00	200.00	203.20	196.28	28,072
2025-06-20	207.20	209.40	204.20	204.40	197.44	73,112
2025-06-19	209.00	209.00	205.60	205.80	198.79	20,592
2025-06-18	207.20	210.60	206.40	210.60	203.43	37,363
2025-06-17	200.00	208.60	199.70	207.00	199.95	37,989
2025-06-16	199.00	201.00	198.70	200.80	193.96	17,302
2025-06-13	197.20	199.80	196.70	198.80	192.03	24,217
2025-06-12	202.40	204.00	200.20	201.60	194.74	30,940
2025-06-11	201.20	204.60	200.40	203.40	196.48	39,629
2025-06-10	197.50	200.80	195.80	200.80	193.96	28,390
2025-06-09	195.10	198.40	194.00	198.20	191.45	27,898
2025-06-06	194.60	195.10	193.30	194.80	188.17	15,147
2025-06-05	195.40	197.50	193.90	194.60	187.98	36,669
2025-06-04	191.30	195.20	190.60	195.20	188.56	51,088
2025-06-03	186.50	190.60	186.40	189.80	183.34	32,551
2025-06-02	189.20	191.00	187.30	191.00	180.01	28,798
2025-05-30	189.40	191.80	189.30	189.80	178.88	24,606
2025-05-29	192.50	192.60	189.80	190.00	179.06	13,264
2025-05-28	190.70	191.80	190.20	191.40	180.38	19,444
2025-05-27	192.20	192.60	189.90	191.90	180.85	25,019
2025-05-26	191.60	193.50	191.00	191.90	180.85	16,063
2025-05-23	192.30	194.10	185.30	188.90	178.03	22,737

← NewerPage 6 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.