Sopra Steria Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 179.60 | 179.70 | 174.80 | 176.30 | 166.15 | 61,780 |
| 2024-11-26 | 180.10 | 182.20 | 178.60 | 179.90 | 169.55 | 32,639 |
| 2024-11-25 | 179.40 | 181.70 | 178.70 | 180.90 | 170.49 | 39,799 |
| 2024-11-22 | 178.60 | 180.50 | 177.10 | 178.50 | 168.23 | 42,416 |
| 2024-11-21 | 180.00 | 181.00 | 177.40 | 178.30 | 168.04 | 44,199 |
| 2024-11-20 | 181.10 | 182.70 | 179.20 | 180.00 | 169.64 | 39,520 |
| 2024-11-19 | 181.80 | 183.90 | 177.20 | 180.20 | 169.83 | 42,137 |
| 2024-11-18 | 181.20 | 185.40 | 179.70 | 182.10 | 171.62 | 54,872 |
| 2024-11-15 | 180.10 | 184.10 | 179.50 | 181.20 | 170.77 | 41,215 |
| 2024-11-14 | 181.10 | 183.60 | 180.50 | 181.40 | 170.96 | 29,920 |
| 2024-11-13 | 181.60 | 183.50 | 179.60 | 180.40 | 170.02 | 39,333 |
| 2024-11-12 | 181.90 | 184.70 | 181.00 | 182.00 | 171.52 | 41,617 |
| 2024-11-11 | 185.10 | 185.60 | 181.90 | 181.90 | 171.43 | 26,636 |
| 2024-11-08 | 184.60 | 184.70 | 182.20 | 183.90 | 173.32 | 23,813 |
| 2024-11-07 | 179.10 | 183.20 | 179.10 | 183.20 | 172.66 | 28,382 |
| 2024-11-06 | 179.30 | 181.90 | 175.90 | 178.10 | 167.85 | 44,653 |
| 2024-11-05 | 177.20 | 179.60 | 177.10 | 178.50 | 168.23 | 38,440 |
| 2024-11-04 | 176.80 | 179.80 | 176.70 | 177.10 | 166.91 | 29,426 |
| 2024-11-01 | 175.60 | 180.10 | 175.50 | 178.60 | 168.32 | 26,380 |
| 2024-10-31 | 172.30 | 180.30 | 172.30 | 175.80 | 165.68 | 58,984 |
| 2024-10-30 | 168.90 | 170.30 | 166.30 | 168.90 | 159.18 | 62,188 |
| 2024-10-29 | 174.00 | 175.10 | 172.00 | 173.10 | 163.14 | 35,893 |
| 2024-10-28 | 172.20 | 175.00 | 171.60 | 173.40 | 163.42 | 48,515 |
| 2024-10-25 | 177.60 | 179.10 | 171.50 | 171.50 | 161.63 | 61,516 |
| 2024-10-24 | 181.60 | 184.40 | 180.70 | 181.50 | 171.05 | 29,064 |
| 2024-10-23 | 183.40 | 184.90 | 181.00 | 181.70 | 171.24 | 34,959 |
| 2024-10-22 | 182.50 | 184.40 | 181.20 | 183.70 | 173.13 | 37,563 |
| 2024-10-21 | 184.40 | 185.60 | 181.50 | 182.20 | 171.71 | 36,638 |
| 2024-10-18 | 182.70 | 186.80 | 181.00 | 185.00 | 174.35 | 55,066 |
| 2024-10-17 | 186.10 | 187.00 | 183.00 | 183.00 | 172.47 | 40,430 |
| 2024-10-16 | 186.90 | 189.30 | 186.10 | 186.40 | 175.67 | 29,499 |
| 2024-10-15 | 188.60 | 190.50 | 185.60 | 187.20 | 176.43 | 32,085 |
| 2024-10-14 | 185.30 | 188.70 | 185.00 | 187.70 | 176.90 | 24,199 |
| 2024-10-11 | 184.30 | 185.80 | 184.30 | 184.90 | 174.26 | 23,142 |
| 2024-10-10 | 188.60 | 189.00 | 184.10 | 184.30 | 173.69 | 46,784 |
| 2024-10-09 | 185.60 | 189.70 | 185.60 | 189.70 | 178.78 | 23,484 |
| 2024-10-08 | 186.70 | 187.00 | 184.00 | 185.70 | 175.01 | 33,475 |
| 2024-10-07 | 192.20 | 192.30 | 185.50 | 187.30 | 176.52 | 33,816 |
| 2024-10-04 | 187.00 | 193.80 | 186.60 | 193.30 | 182.17 | 50,842 |
| 2024-10-03 | 190.40 | 192.00 | 187.30 | 187.30 | 176.52 | 38,062 |
| 2024-10-02 | 189.10 | 195.00 | 189.00 | 191.10 | 180.10 | 49,847 |
| 2024-10-01 | 188.10 | 189.20 | 185.10 | 185.40 | 174.73 | 27,918 |
| 2024-09-30 | 193.70 | 193.70 | 187.60 | 188.40 | 177.56 | 40,613 |
| 2024-09-27 | 193.90 | 196.00 | 193.30 | 195.20 | 183.96 | 25,174 |
| 2024-09-26 | 188.80 | 193.60 | 187.80 | 193.30 | 182.17 | 33,215 |
| 2024-09-25 | 187.90 | 188.00 | 184.90 | 186.70 | 175.95 | 33,108 |
| 2024-09-24 | 188.60 | 191.00 | 188.50 | 188.50 | 177.65 | 35,026 |
| 2024-09-23 | 186.30 | 188.60 | 185.00 | 187.40 | 176.61 | 31,482 |
| 2024-09-20 | 192.30 | 192.30 | 185.70 | 186.40 | 175.67 | 72,487 |
| 2024-09-19 | 187.30 | 192.60 | 186.70 | 192.60 | 181.51 | 37,477 |
| 2024-09-18 | 186.40 | 186.40 | 181.90 | 185.50 | 174.82 | 26,947 |
| 2024-09-17 | 187.80 | 190.60 | 186.80 | 186.80 | 176.05 | 34,914 |
| 2024-09-16 | 189.00 | 190.30 | 186.60 | 186.60 | 175.86 | 52,335 |
| 2024-09-13 | 183.50 | 190.90 | 183.50 | 190.10 | 179.16 | 50,223 |
| 2024-09-12 | 184.00 | 185.90 | 182.80 | 184.10 | 173.50 | 31,081 |
| 2024-09-11 | 178.30 | 181.30 | 178.00 | 181.10 | 170.68 | 24,227 |
| 2024-09-10 | 175.80 | 180.50 | 175.80 | 178.10 | 167.85 | 25,052 |
| 2024-09-09 | 174.20 | 176.70 | 174.20 | 175.70 | 165.59 | 26,072 |
| 2024-09-06 | 176.20 | 178.00 | 173.70 | 173.70 | 163.70 | 37,290 |
| 2024-09-05 | 174.80 | 177.80 | 174.60 | 176.40 | 166.25 | 26,015 |
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.