Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	177.40	178.00	175.00	177.00	166.81	33,023
2025-02-21	172.80	179.60	172.60	177.70	167.47	38,867
2025-02-20	174.00	175.20	172.00	172.50	162.57	20,444
2025-02-19	176.70	178.40	173.70	174.00	163.99	33,293
2025-02-18	183.00	183.00	175.90	176.50	166.34	39,820
2025-02-17	180.60	184.00	179.70	183.60	173.03	35,378
2025-02-14	179.40	181.20	174.70	180.90	170.49	34,403
2025-02-13	177.30	181.30	174.30	179.80	169.45	46,059
2025-02-12	178.30	179.40	176.80	177.30	167.10	25,716
2025-02-11	177.10	178.10	176.40	178.00	167.75	16,734
2025-02-10	176.30	178.30	175.00	177.20	167.00	19,273
2025-02-07	178.10	178.80	176.00	176.00	165.87	29,836
2025-02-06	177.20	179.00	175.00	178.20	167.94	37,948
2025-02-05	177.20	178.10	174.60	176.30	166.15	41,067
2025-02-04	176.70	177.20	174.90	175.10	165.02	22,760
2025-02-03	176.20	176.50	173.00	175.50	165.40	19,417
2025-01-31	179.10	180.10	177.30	179.60	169.26	24,722
2025-01-30	175.40	179.70	175.30	178.90	168.60	35,472
2025-01-29	175.40	175.70	173.20	174.70	164.64	22,878
2025-01-28	171.20	177.40	171.10	175.00	164.93	34,965
2025-01-27	169.40	171.70	169.20	171.00	161.16	32,442
2025-01-24	170.60	174.00	169.40	170.80	160.97	39,388
2025-01-23	172.20	172.70	166.10	169.00	159.27	66,389
2025-01-22	172.10	173.20	170.40	172.00	162.10	43,441
2025-01-21	169.40	172.50	169.30	172.00	162.10	37,689
2025-01-20	169.00	171.50	169.00	169.70	159.93	44,537
2025-01-17	164.50	168.30	163.90	168.20	158.52	54,121
2025-01-16	163.90	165.10	162.60	164.10	154.66	46,565
2025-01-15	160.40	164.50	159.30	162.90	153.52	54,827
2025-01-14	163.30	164.30	158.40	159.40	150.23	75,348
2025-01-13	162.50	163.10	160.70	162.60	153.24	35,245
2025-01-10	165.00	166.50	164.20	164.20	154.75	39,172
2025-01-09	166.30	168.50	165.20	165.20	155.69	34,424
2025-01-08	171.40	172.20	165.40	166.60	157.01	37,791
2025-01-07	170.60	172.80	168.60	171.70	161.82	52,108
2025-01-06	169.60	175.30	169.60	170.90	161.06	43,916
2025-01-03	168.90	170.10	168.40	168.70	158.99	34,339
2025-01-02	171.10	171.40	168.00	168.70	158.99	30,592
2024-12-31	166.40	171.00	166.40	171.00	161.16	10,338
2024-12-30	167.90	169.30	166.60	166.70	157.11	24,705
2024-12-27	167.70	169.90	167.20	168.00	158.33	30,823
2024-12-24	166.80	167.90	166.80	167.40	157.77	14,575
2024-12-23	165.30	166.90	164.50	166.50	156.92	31,708
2024-12-20	164.50	166.60	163.20	166.10	156.54	89,346
2024-12-19	165.40	166.40	164.00	166.00	156.45	44,084
2024-12-18	165.50	169.00	165.50	167.30	157.67	33,739
2024-12-17	166.00	167.40	165.10	165.50	155.97	43,488
2024-12-16	167.30	168.70	165.10	166.90	157.29	51,522
2024-12-13	166.10	169.70	165.80	168.50	158.80	78,122
2024-12-12	178.90	180.50	165.50	166.70	157.11	121,677
2024-12-11	183.90	185.80	183.90	185.00	174.35	32,182
2024-12-10	183.60	186.30	183.20	185.70	175.01	29,333
2024-12-09	184.30	185.30	183.20	184.40	173.79	27,460
2024-12-06	181.10	184.30	181.10	183.90	173.32	20,683
2024-12-05	180.50	181.50	179.50	181.20	170.77	37,013
2024-12-04	177.70	181.30	177.70	181.30	170.87	33,980
2024-12-03	173.60	179.00	173.60	177.80	167.57	44,303
2024-12-02	176.00	177.30	172.10	172.30	162.38	90,044
2024-11-29	178.80	180.40	178.00	178.80	168.51	37,807
2024-11-28	176.90	180.40	176.90	179.60	169.26	34,662

← NewerPage 8 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.