Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	192.80	193.70	189.60	192.50	181.42	27,907
2025-05-21	193.00	194.10	191.30	194.00	182.83	27,704
2025-05-20	190.40	195.10	189.80	194.00	182.83	27,543
2025-05-19	191.90	192.50	188.60	190.70	179.72	35,811
2025-05-16	197.00	197.40	189.70	191.90	180.85	28,513
2025-05-15	193.00	196.90	192.80	196.90	185.57	33,364
2025-05-14	193.80	194.50	192.30	193.90	182.74	19,154
2025-05-13	192.30	194.20	192.10	193.80	182.65	17,356
2025-05-12	192.40	194.40	190.20	192.10	181.04	22,799
2025-05-09	191.30	191.90	189.60	190.10	179.16	17,743
2025-05-08	187.50	191.20	187.50	189.40	178.50	28,498
2025-05-07	186.80	186.90	184.10	185.70	175.01	21,199
2025-05-06	187.10	187.50	182.60	187.40	176.61	25,055
2025-05-05	187.70	188.30	185.40	186.80	176.05	24,549
2025-05-02	183.10	187.50	182.30	187.50	176.71	33,521
2025-04-30	179.20	185.00	177.70	180.00	169.64	39,765
2025-04-29	174.00	180.00	172.20	178.00	167.75	42,826
2025-04-28	172.00	174.10	171.50	173.10	163.14	30,766
2025-04-25	176.10	178.80	169.50	171.40	161.53	57,040
2025-04-24	172.80	173.10	170.20	173.00	163.04	17,894
2025-04-23	173.20	175.70	172.30	173.60	163.61	28,142
2025-04-22	172.30	172.30	168.80	170.70	160.88	31,059
2025-04-17	174.00	174.60	171.20	172.30	162.38	13,075
2025-04-16	172.40	174.50	170.90	174.00	163.99	26,838
2025-04-15	170.50	173.30	168.70	173.30	163.33	33,575
2025-04-14	169.60	171.20	168.90	170.20	160.40	34,754
2025-04-11	164.60	166.60	160.20	165.40	155.88	32,357
2025-04-10	169.50	170.40	162.80	162.90	153.52	33,726
2025-04-09	161.80	163.90	159.10	160.50	151.26	49,219
2025-04-08	159.60	168.20	159.50	165.40	155.88	40,623
2025-04-07	152.50	164.80	149.20	157.20	148.15	55,347
2025-04-04	168.90	169.50	158.00	160.10	150.89	53,390
2025-04-03	171.80	174.40	169.80	170.70	160.88	39,546
2025-04-02	174.50	175.50	171.60	174.20	164.17	28,631
2025-04-01	171.80	176.70	170.80	174.80	164.74	32,381
2025-03-31	173.10	173.50	167.20	171.10	161.25	49,582
2025-03-28	181.50	183.90	175.00	175.30	165.21	46,768
2025-03-27	180.50	182.70	178.10	182.70	172.18	48,888
2025-03-26	182.40	182.60	179.10	181.10	170.68	36,949
2025-03-25	181.20	182.40	178.60	181.80	171.34	38,829
2025-03-24	179.60	181.70	177.10	181.00	170.58	53,463
2025-03-21	177.60	179.60	174.90	177.60	167.38	114,248
2025-03-20	177.30	179.60	174.90	178.60	168.32	38,875
2025-03-19	176.60	178.70	176.10	177.90	167.66	30,617
2025-03-18	175.20	178.30	173.60	176.60	166.44	47,463
2025-03-17	170.10	173.60	169.00	173.40	163.42	49,560
2025-03-14	163.30	167.70	162.40	167.40	157.77	20,815
2025-03-13	164.50	165.40	162.60	163.00	153.62	32,253
2025-03-12	167.00	169.00	164.30	165.10	155.60	34,282
2025-03-11	166.80	169.40	166.00	166.40	156.82	36,659
2025-03-10	171.50	172.80	166.50	166.50	156.92	57,319
2025-03-07	170.50	171.60	169.20	170.40	160.59	40,008
2025-03-06	165.40	172.50	165.40	172.20	162.29	49,527
2025-03-05	154.00	163.00	154.00	162.70	153.34	66,768
2025-03-04	153.50	154.10	148.80	149.50	140.90	78,200
2025-03-03	152.40	156.60	152.40	155.00	146.08	50,155
2025-02-28	154.50	155.10	151.10	152.40	143.63	146,808
2025-02-27	160.00	160.00	149.90	156.70	147.68	173,664
2025-02-26	175.10	177.20	174.40	176.30	166.15	39,211
2025-02-25	176.40	176.40	173.40	173.90	163.89	27,531

← NewerPage 7 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.