Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	191.20	191.20	189.50	189.70	181.14	5,991
2023-09-20	191.05	192.40	190.20	191.45	182.81	5,023
2023-09-19	189.60	191.22	189.50	189.50	180.95	33,728
2023-09-18	192.70	192.80	189.90	190.75	182.14	10,721
2023-09-15	195.20	197.00	193.30	195.75	186.91	20,696
2023-09-14	196.10	196.70	192.90	193.10	184.38	27,809
2023-09-13	196.55	196.60	195.40	195.60	186.77	2,441
2023-09-12	198.65	199.40	195.95	195.95	187.10	2,602
2023-09-11	198.92	200.21	198.92	199.30	190.30	4,384
2023-09-08	198.05	198.20	195.55	195.55	186.72	3,101
2023-09-07	199.70	199.70	197.60	198.90	189.92	2,126
2023-09-06	203.95	204.00	199.80	200.65	191.59	2,628
2023-09-05	203.20	204.60	201.80	203.20	194.03	5,816
2023-09-04	205.30	205.30	203.79	205.30	196.03	3,882
2023-09-01	203.55	205.00	203.40	203.75	194.55	16,605
2023-08-31	202.95	202.95	202.95	202.95	193.79	15,313
2023-08-30	200.80	202.80	200.60	201.45	192.36	6,754
2023-08-29	200.20	201.40	198.70	200.65	191.59	4,763
2023-08-25	197.00	198.90	197.00	198.90	189.92	1,867
2023-08-24	200.40	202.00	196.60	198.45	189.49	3,980
2023-08-23	198.30	199.90	197.60	199.30	190.30	25,726
2023-08-22	197.50	199.20	197.00	197.70	188.78	3,386
2023-08-21	197.55	199.60	197.00	197.70	188.78	6,652
2023-08-18	199.10	199.10	195.75	195.75	186.91	7,267
2023-08-17	198.70	200.40	197.20	198.05	189.11	6,681
2023-08-16	198.90	200.60	198.20	198.50	189.54	7,191
2023-08-15	199.70	199.70	197.15	197.15	188.25	3,560
2023-08-14	199.85	200.80	198.73	198.90	189.92	6,882
2023-08-11	198.65	201.40	198.30	201.05	191.97	7,811
2023-08-10	200.25	200.25	200.25	200.25	191.21	3,599
2023-08-09	196.90	198.70	196.00	197.70	188.78	26,179
2023-08-08	197.15	198.30	195.90	197.10	188.20	2,242
2023-08-07	196.95	198.30	196.40	196.90	188.01	6,999
2023-08-04	195.40	197.10	195.35	195.35	186.53	27,327
2023-08-03	196.10	196.10	193.70	195.80	186.96	5,809
2023-08-02	198.10	198.10	195.60	196.70	187.82	8,873
2023-08-01	197.35	199.70	195.70	199.25	190.26	30,226
2023-07-31	198.90	200.20	195.70	196.15	187.30	8,811
2023-07-28	202.60	202.60	194.70	197.35	188.44	15,478
2023-07-27	190.30	208.20	190.30	206.10	196.80	19,498
2023-07-26	186.05	186.20	183.70	185.00	176.65	4,412
2023-07-25	184.20	186.30	183.80	184.30	175.98	4,362
2023-07-24	183.45	184.00	181.40	182.65	174.41	3,615
2023-07-21	186.70	186.70	183.18	184.50	176.17	5,850
2023-07-20	190.65	191.20	187.70	190.35	181.76	3,794
2023-07-19	189.80	191.48	189.20	191.25	182.62	4,821
2023-07-18	188.00	190.30	186.70	189.00	180.47	6,941
2023-07-17	186.95	189.40	186.40	189.40	180.85	5,157
2023-07-14	186.20	187.70	186.20	186.65	178.22	949
2023-07-13	184.70	187.50	184.70	186.95	178.51	3,037
2023-07-12	181.20	185.60	181.20	184.10	175.79	4,452
2023-07-11	181.10	182.90	180.60	182.25	174.02	3,055
2023-07-10	179.25	180.50	178.20	179.05	170.97	3,007
2023-07-07	177.10	179.50	175.92	178.85	170.78	6,221
2023-07-06	181.40	181.90	174.80	176.30	168.34	7,981
2023-07-05	181.60	182.80	180.60	181.70	173.50	9,967
2023-07-04	183.05	183.90	182.00	182.25	174.02	5,778
2023-07-03	182.55	183.90	181.60	182.95	174.69	4,889
2023-06-30	180.50	184.10	180.50	182.85	174.60	6,925
2023-06-29	179.00	181.00	179.00	179.55	171.45	5,148

← NewerPage 14 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.