Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	179.00	181.00	179.00	179.55	171.45	5,148
2023-06-28	175.51	178.70	175.51	177.80	169.77	5,906
2023-06-27	174.50	174.50	172.50	172.90	165.10	12,341
2023-06-26	177.20	177.20	173.50	174.65	166.77	41,316
2023-06-23	179.62	179.62	176.70	179.15	171.06	6,139
2023-06-22	180.60	180.70	179.20	180.70	172.54	6,595
2023-06-21	181.00	181.70	179.70	180.70	172.54	11,100
2023-06-20	181.90	182.70	180.60	181.20	173.02	5,179
2023-06-19	184.99	184.99	181.20	181.60	173.40	6,804
2023-06-16	180.70	186.90	180.70	185.60	177.22	13,056
2023-06-15	183.40	183.40	179.40	179.55	171.45	5,272
2023-06-14	180.80	183.60	180.80	181.10	172.93	16,346
2023-06-13	178.60	181.90	178.60	181.80	173.59	14,170
2023-06-12	174.35	176.90	173.90	176.70	168.72	5,666
2023-06-09	173.20	175.00	171.90	173.40	165.57	5,094
2023-06-08	173.90	173.90	172.40	172.40	164.62	12,557
2023-06-07	177.80	177.80	173.90	174.65	166.77	5,690
2023-06-06	177.90	178.50	176.50	177.30	169.30	3,344
2023-06-05	179.20	179.20	176.60	178.95	170.87	6,677
2023-06-02	177.20	179.30	177.20	177.40	169.39	10,146
2023-06-01	175.85	178.00	175.40	177.10	169.11	8,492
2023-05-31	170.35	177.70	169.90	176.90	168.91	16,339
2023-05-30	172.40	172.40	170.30	172.10	164.33	123,524
2023-05-26	178.70	178.70	173.90	175.55	167.63	15,246
2023-05-25	182.50	182.50	178.10	179.75	171.64	11,191
2023-05-24	187.50	187.50	182.80	184.30	175.98	5,005
2023-05-23	192.00	192.40	188.20	188.20	179.70	11,858
2023-05-22	191.25	192.70	190.95	190.95	182.33	13,428
2023-05-19	190.05	192.20	189.80	190.25	181.66	5,908
2023-05-18	190.05	190.45	189.67	190.45	181.85	3,180
2023-05-17	190.25	191.30	189.00	190.65	182.04	76,702
2023-05-16	190.95	191.70	189.30	190.65	182.04	14,114
2023-05-15	189.90	191.44	189.60	189.90	181.33	44,699
2023-05-12	190.55	191.90	190.20	191.45	182.81	20,439
2023-05-11	191.15	192.90	189.10	189.10	180.56	8,169
2023-05-10	188.50	190.80	187.37	188.20	179.70	9,052
2023-05-09	187.55	188.80	186.30	187.85	179.37	34,005
2023-05-05	188.30	189.90	188.30	188.90	180.37	3,290
2023-05-04	194.70	194.70	187.30	188.60	180.09	8,620
2023-05-03	195.00	197.20	195.00	195.35	186.53	5,496
2023-05-02	195.95	197.00	194.90	195.95	187.10	13,172
2023-04-28	193.30	197.80	193.30	195.95	187.10	12,265
2023-04-27	190.45	191.50	189.70	190.35	181.76	28,962
2023-04-26	185.70	191.12	184.00	188.80	180.28	18,820
2023-04-25	191.10	191.10	184.91	186.35	177.94	21,704
2023-04-24	190.30	192.80	190.30	190.65	182.04	18,164
2023-04-21	191.50	191.50	188.80	191.35	182.71	8,094
2023-04-20	193.80	193.80	192.00	193.80	185.05	6,136
2023-04-19	194.35	196.30	193.90	194.75	185.96	5,405
2023-04-18	190.38	196.20	190.38	194.05	185.29	8,282
2023-04-17	194.35	195.30	187.90	190.45	181.85	11,051
2023-04-14	196.35	197.90	194.40	196.30	187.44	139,503
2023-04-13	192.40	196.80	192.40	195.20	186.39	23,084
2023-04-12	192.40	194.10	191.90	192.60	183.91	6,242
2023-04-11	191.00	193.90	191.00	192.10	183.43	7,654
2023-04-06	188.50	190.10	187.90	188.50	179.99	27,993
2023-04-05	192.75	192.75	188.46	189.80	181.23	9,486
2023-04-04	192.20	193.40	192.20	192.60	183.91	9,127
2023-04-03	193.00	193.40	191.10	192.00	183.33	35,229
2023-03-31	195.40	195.90	192.10	192.70	184.00	7,535

← NewerPage 15 of 22 · 1,268 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.