Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	229.70	231.40	227.59	230.10	219.71	4,484
2024-03-11	233.60	236.80	229.00	229.10	218.76	4,652
2024-03-08	235.00	237.00	233.53	235.20	224.58	59,049
2024-03-07	230.90	235.80	228.40	234.20	223.63	18,803
2024-03-06	231.30	232.40	229.40	231.30	220.86	8,695
2024-03-05	238.50	239.80	231.79	233.60	223.06	32,587
2024-03-04	237.70	239.00	235.40	236.10	225.44	33,923
2024-03-01	236.50	239.60	235.20	238.50	227.73	22,100
2024-02-29	237.10	239.20	235.41	238.30	227.54	15,129
2024-02-28	235.60	236.81	235.00	236.10	225.44	9,230
2024-02-27	231.30	237.00	230.80	235.40	224.77	11,551
2024-02-26	231.50	238.00	229.00	230.70	220.29	5,359
2024-02-23	230.60	230.60	227.20	228.90	218.57	15,482
2024-02-22	228.70	235.40	224.60	232.80	222.29	46,742
2024-02-21	213.70	216.00	210.80	211.60	202.05	4,707
2024-02-20	216.80	216.80	213.60	215.10	205.39	5,397
2024-02-19	214.90	217.80	213.40	214.30	204.63	2,833
2024-02-16	217.80	218.60	214.40	214.70	205.01	17,938
2024-02-15	220.10	222.00	217.39	218.00	208.16	11,748
2024-02-14	216.00	219.80	216.00	216.60	206.82	14,690
2024-02-13	219.80	219.80	213.80	216.60	206.82	5,267
2024-02-12	224.20	225.40	219.98	221.10	211.12	8,129
2024-02-09	216.20	222.00	216.20	219.40	209.50	29,779
2024-02-08	215.58	218.60	215.58	216.60	206.82	3,147
2024-02-07	215.10	216.00	213.00	215.30	205.58	6,020
2024-02-06	213.60	216.40	213.60	214.10	204.44	8,577
2024-02-05	210.40	214.20	207.80	213.10	203.48	7,949
2024-02-02	214.30	215.60	210.20	210.60	201.09	5,054
2024-02-01	218.40	219.20	213.40	213.50	203.86	48,411
2024-01-31	215.70	220.40	213.40	219.20	209.31	13,317
2024-01-30	211.80	219.00	211.60	215.10	205.39	10,939
2024-01-29	212.90	213.40	207.60	212.30	202.72	2,881
2024-01-26	209.80	215.40	207.80	214.10	204.44	8,989
2024-01-25	202.35	205.42	201.09	202.80	193.65	8,287
2024-01-24	201.40	204.00	201.20	202.00	192.88	8,507
2024-01-23	199.65	203.40	199.10	202.35	193.22	15,421
2024-01-22	192.30	199.50	190.80	197.15	188.25	18,487
2024-01-19	193.50	194.80	190.90	191.05	182.43	6,967
2024-01-18	192.40	194.24	192.20	192.20	183.52	3,876
2024-01-17	193.50	195.30	190.30	192.40	183.72	2,228
2024-01-16	194.05	195.10	191.70	192.90	184.19	3,449
2024-01-15	196.10	197.30	191.50	196.10	187.25	2,937
2024-01-12	192.80	196.30	192.80	195.95	187.10	4,174
2024-01-11	193.30	194.00	191.20	193.50	184.77	5,282
2024-01-10	191.55	193.60	190.30	191.45	182.81	5,214
2024-01-09	192.70	193.00	189.20	189.20	180.66	18,571
2024-01-08	189.60	192.50	187.80	190.35	181.76	2,272
2024-01-05	191.60	191.60	187.10	189.70	181.14	5,003
2024-01-04	191.35	193.50	190.50	192.30	183.62	12,770
2024-01-03	194.40	194.40	191.10	193.00	184.29	5,269
2024-01-02	197.50	199.30	194.80	195.05	186.25	4,758
2023-12-29	197.10	199.60	196.20	197.70	188.78	9,782
2023-12-28	198.65	199.30	196.60	196.70	187.82	1,726
2023-12-27	197.35	199.90	195.90	198.30	189.35	8,922
2023-12-22	197.10	198.60	195.20	197.10	188.20	1,726
2023-12-21	195.35	197.40	193.70	195.05	186.25	6,991
2023-12-20	195.60	196.90	193.90	195.75	186.91	41,881
2023-12-19	194.92	197.60	194.92	196.15	187.30	3,102
2023-12-18	195.40	195.80	190.00	194.05	185.29	7,335
2023-12-15	196.35	197.20	194.60	197.15	188.25	24,428

← NewerPage 12 of 22 · 1,262 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.