Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	219.80	221.00	217.00	219.60	214.21	2,598
2024-06-07	221.10	222.20	219.80	221.30	215.87	31,251
2024-06-06	220.10	222.40	219.80	222.10	216.65	52,483
2024-06-05	218.40	219.00	216.00	218.40	213.04	14,997
2024-06-04	218.40	219.60	216.00	218.20	212.84	30,482
2024-06-03	219.00	221.40	217.40	219.80	214.40	955
2024-05-31	220.10	220.60	215.20	216.60	211.28	2,663
2024-05-30	219.20	223.00	219.20	222.70	217.23	25,551
2024-05-29	219.00	219.00	212.50	212.50	207.28	211
2024-05-28	221.50	222.20	218.40	220.30	214.89	1,807
2024-05-24	225.20	225.20	222.40	224.60	214.46	60,171
2024-05-23	224.20	227.20	223.60	226.40	216.18	92,272
2024-05-22	223.70	224.67	220.60	222.90	212.84	195
2024-05-21	223.70	225.20	221.60	224.00	213.89	63,916
2024-05-20	221.30	223.30	218.80	223.30	213.22	858
2024-05-17	219.40	221.30	218.20	221.30	211.31	3,055
2024-05-16	224.40	226.00	220.00	221.30	211.31	30,300
2024-05-15	222.50	224.40	220.40	223.70	213.60	400
2024-05-14	217.40	222.20	217.20	220.70	210.74	1,910
2024-05-13	218.40	220.40	217.20	217.80	207.97	1,877
2024-05-10	216.60	219.00	214.60	216.20	206.44	614
2024-05-09	216.60	218.00	214.40	217.80	207.97	717
2024-05-08	215.10	217.40	215.00	216.00	206.25	3,892
2024-05-07	214.70	215.60	213.20	215.50	205.77	218
2024-05-03	208.60	212.80	208.60	211.80	202.24	1,363
2024-05-02	205.90	209.20	204.60	208.60	199.18	22,070
2024-05-01	207.50	207.50	207.50	207.50	198.13	0
2024-04-30	209.00	209.40	204.20	207.50	198.13	2,395
2024-04-29	212.50	212.60	209.20	209.20	199.76	768
2024-04-26	214.10	214.20	209.00	211.40	201.86	12,527
2024-04-25	216.40	216.40	210.94	212.50	202.91	7,389
2024-04-24	216.20	220.20	216.20	218.60	208.73	19,643
2024-04-23	214.10	218.00	212.20	217.60	207.78	13,388
2024-04-22	214.90	216.60	206.00	214.70	205.01	19,410
2024-04-19	220.50	223.20	214.00	215.70	205.96	10,238
2024-04-18	220.10	221.84	218.00	220.30	210.36	8,827
2024-04-17	222.70	224.20	220.20	223.10	213.03	8,815
2024-04-16	224.80	226.60	221.10	221.10	211.12	3,917
2024-04-15	225.00	228.40	225.00	226.20	215.99	6,575
2024-04-12	226.80	228.80	224.20	225.00	214.84	4,739
2024-04-11	226.40	227.40	224.40	226.40	216.18	9,190
2024-04-10	235.00	237.20	225.60	228.10	217.80	9,538
2024-04-09	236.30	237.60	232.00	234.60	224.01	9,109
2024-04-08	231.30	236.20	229.60	234.40	223.82	7,712
2024-04-05	230.90	232.80	225.20	228.90	218.57	7,156
2024-04-04	233.80	235.80	227.80	230.50	220.10	7,141
2024-04-03	232.00	234.80	229.95	233.80	223.25	23,233
2024-04-02	224.40	232.07	223.00	228.90	218.57	15,465
2024-03-28	223.70	225.00	222.40	224.20	214.08	18,279
2024-03-27	224.40	225.40	221.40	223.70	213.60	8,730
2024-03-26	218.00	224.01	216.20	222.70	212.65	8,216
2024-03-25	220.70	223.00	215.40	220.50	210.55	7,257
2024-03-22	224.60	226.20	221.00	223.10	213.03	19,927
2024-03-21	230.10	233.20	225.60	226.00	215.80	62,508
2024-03-20	230.30	232.60	229.34	229.50	219.14	7,633
2024-03-19	229.90	231.80	229.60	230.10	219.71	40,572
2024-03-18	229.90	233.20	228.60	230.30	219.90	13,763
2024-03-15	229.00	234.40	229.00	232.60	222.10	185,522
2024-03-14	230.90	232.20	229.39	231.30	220.86	16,284
2024-03-13	231.30	233.00	229.80	232.60	222.10	7,608

← NewerPage 11 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	4.6500 EUR
2024-05-28	4.6500 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.