Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	194.05	198.60	191.70	197.75	188.82	15,018
2023-12-13	191.10	194.20	191.10	192.60	183.91	10,150
2023-12-12	189.90	190.90	189.01	190.15	181.57	18,931
2023-12-11	190.25	190.90	188.70	189.90	181.33	19,073
2023-12-08	189.60	191.10	188.40	189.80	181.23	15,628
2023-12-07	189.40	190.80	187.20	188.30	179.80	6,742
2023-12-06	189.10	190.90	187.30	189.70	181.14	8,162
2023-12-05	189.60	190.10	187.40	188.50	179.99	11,346
2023-12-04	191.35	192.80	187.90	189.00	180.47	9,658
2023-12-01	190.05	191.50	187.90	189.20	180.66	25,926
2023-11-30	192.50	192.50	188.10	189.80	181.23	7,775
2023-11-29	190.05	193.30	189.70	193.10	184.38	6,482
2023-11-28	187.35	189.50	186.10	187.25	178.80	6,129
2023-11-27	189.90	190.90	187.75	187.75	179.27	3,590
2023-11-24	189.50	190.30	188.10	188.90	180.37	3,304
2023-11-23	189.60	189.70	187.60	189.40	180.85	2,940
2023-11-22	188.60	190.70	188.60	189.20	180.66	3,868
2023-11-21	187.79	189.90	187.79	189.40	180.85	8,550
2023-11-20	188.40	190.10	186.20	188.70	180.18	22,388
2023-11-17	183.90	188.90	183.90	188.00	179.51	10,630
2023-11-16	185.00	187.40	183.40	184.10	175.79	8,879
2023-11-15	181.40	185.40	181.40	184.30	175.98	7,802
2023-11-14	178.15	184.20	177.80	183.75	175.46	16,971
2023-11-13	176.90	178.90	176.10	178.25	170.20	9,205
2023-11-10	178.35	178.35	175.50	178.35	170.30	3,938
2023-11-09	177.70	179.30	177.70	178.05	170.01	56,395
2023-11-08	174.65	177.60	173.40	176.80	168.82	6,959
2023-11-07	174.05	176.30	172.70	176.10	168.15	8,294
2023-11-06	177.90	179.60	174.70	175.65	167.72	46,599
2023-11-03	176.32	179.10	176.32	177.90	169.87	21,243
2023-11-02	171.35	176.70	170.30	176.70	168.72	24,872
2023-11-01	169.60	171.90	169.00	169.90	162.23	18,021
2023-10-31	164.30	169.90	162.00	168.50	160.89	11,602
2023-10-30	159.75	164.60	158.50	162.15	154.83	46,825
2023-10-27	164.70	166.30	149.80	158.75	151.58	31,935
2023-10-26	172.80	176.10	172.20	174.35	166.48	12,157
2023-10-25	174.05	174.70	172.20	173.50	165.67	13,257
2023-10-24	173.30	174.40	171.80	173.50	165.67	6,282
2023-10-23	171.35	173.40	170.40	172.10	164.33	9,062
2023-10-20	176.20	176.20	171.79	173.20	165.38	36,199
2023-10-19	182.05	182.50	177.99	180.80	172.64	3,359
2023-10-18	183.55	184.40	180.80	180.80	172.64	7,753
2023-10-17	186.55	187.60	182.20	183.55	175.26	7,239
2023-10-16	186.05	187.40	184.17	186.05	177.65	4,927
2023-10-13	189.10	190.40	186.30	188.40	179.90	6,708
2023-10-12	189.70	192.10	189.20	191.25	182.62	4,505
2023-10-11	188.80	189.90	186.20	189.20	180.66	5,967
2023-10-10	184.80	189.11	184.60	187.55	179.08	5,901
2023-10-09	187.55	189.40	184.80	184.80	176.46	3,947
2023-10-06	184.70	188.30	183.70	188.00	179.51	5,586
2023-10-05	186.55	186.80	184.70	186.55	178.13	5,012
2023-10-04	184.60	186.40	180.40	183.85	175.55	9,463
2023-10-03	190.05	190.80	184.20	186.55	178.13	12,491
2023-10-02	196.10	198.60	189.70	191.05	182.43	10,311
2023-09-29	195.78	199.20	195.78	196.75	187.87	20,596
2023-09-28	188.60	191.00	187.40	189.60	181.04	5,746
2023-09-27	186.70	189.70	186.70	188.20	179.70	5,281
2023-09-26	186.10	186.10	183.80	184.80	176.46	9,437
2023-09-25	187.65	188.27	185.30	188.10	179.61	7,958
2023-09-22	188.90	188.90	185.70	188.40	179.90	7,291

← NewerPage 13 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.