Sopra Steria Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 177.10 | 177.40 | 175.00 | 175.60 | 169.62 | 23,032 |
| 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 |
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.