Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	189.60	192.20	189.60	190.05	181.47	4,607
2023-03-28	190.75	192.20	188.10	188.10	179.61	43,337
2023-03-27	192.00	193.30	190.38	191.25	182.62	45,508
2023-03-24	192.70	192.70	188.70	189.60	181.04	16,850
2023-03-23	189.50	194.10	188.70	192.20	183.52	12,006
2023-03-22	188.40	190.80	186.40	190.25	181.66	9,360
2023-03-21	190.05	191.40	182.80	186.75	178.32	10,151
2023-03-20	186.55	190.70	182.90	189.60	181.04	7,140
2023-03-17	191.35	194.10	187.30	189.90	181.33	92,100
2023-03-16	187.85	192.80	187.00	192.80	184.10	11,718
2023-03-15	195.75	196.60	187.00	188.10	179.61	12,683
2023-03-14	189.20	196.12	189.20	195.15	186.34	10,147
2023-03-13	192.90	195.00	187.40	188.30	179.80	107,146
2023-03-10	195.60	195.60	193.00	194.25	185.48	7,039
2023-03-09	196.50	197.90	194.60	195.75	186.91	13,895
2023-03-08	195.20	198.05	195.10	198.05	189.11	10,705
2023-03-07	195.80	198.30	194.80	195.20	186.39	22,504
2023-03-06	195.10	197.00	195.10	196.75	187.87	7,246
2023-03-03	193.00	195.30	192.60	194.05	185.29	11,533
2023-03-02	190.45	193.30	188.60	191.05	182.43	52,835
2023-03-01	187.00	193.50	187.00	190.85	182.23	90,104
2023-02-28	180.20	187.60	180.20	184.90	176.55	34,892
2023-02-27	178.95	182.00	178.90	181.20	173.02	64,648
2023-02-24	178.95	182.20	177.80	178.25	170.20	38,031
2023-02-23	170.05	178.50	168.10	174.65	166.77	24,198
2023-02-22	161.60	162.10	160.38	161.00	153.73	6,641
2023-02-21	165.10	165.60	160.40	160.70	153.45	16,485
2023-02-20	164.80	166.00	163.70	165.10	157.65	10,303
2023-02-17	164.20	165.50	162.00	165.00	157.55	12,606
2023-02-16	162.20	164.50	162.20	162.95	155.59	10,899
2023-02-15	160.40	162.50	160.40	160.40	153.16	4,195
2023-02-14	160.10	162.00	159.90	160.10	152.87	5,097
2023-02-13	159.35	160.80	158.85	158.85	151.68	3,798
2023-02-10	160.97	160.97	158.65	158.65	151.49	9,374
2023-02-09	161.60	163.50	161.60	161.70	154.40	5,540
2023-02-08	160.90	163.20	160.60	161.80	154.50	7,720
2023-02-07	161.93	161.93	159.80	161.70	154.40	7,008
2023-02-06	162.60	162.60	160.50	162.05	154.74	7,740
2023-02-03	161.50	163.22	160.60	162.55	155.21	16,105
2023-02-02	156.51	161.62	156.51	159.65	152.44	6,663
2023-02-01	152.80	155.40	152.80	155.15	148.15	4,453
2023-01-31	150.55	152.40	149.90	152.40	145.52	5,627
2023-01-30	150.95	151.90	150.04	150.15	143.37	5,718
2023-01-27	152.10	152.40	150.90	151.85	145.00	13,248
2023-01-26	151.60	152.90	151.60	152.10	145.23	5,047
2023-01-25	156.30	156.30	149.60	150.45	143.66	18,275
2023-01-24	155.38	156.70	155.38	155.75	148.72	7,354
2023-01-23	154.95	156.10	154.00	156.10	149.05	35,987
2023-01-20	152.30	154.39	152.30	152.70	145.81	11,219
2023-01-19	152.50	154.50	151.90	152.10	145.23	13,165
2023-01-18	151.15	154.00	151.10	153.40	146.48	136,355
2023-01-17	152.30	152.83	149.80	152.00	145.14	5,384
2023-01-16	150.35	152.30	149.40	152.30	145.43	4,605
2023-01-13	148.01	152.30	148.01	150.45	143.66	10,281
2023-01-12	146.95	148.70	145.90	148.30	141.61	13,296
2023-01-11	147.20	147.20	145.00	145.60	139.03	3,783
2023-01-10	148.50	148.50	146.65	146.65	140.03	8,820
2023-01-09	148.90	150.20	148.80	149.70	142.94	8,260
2023-01-06	146.85	148.80	146.30	146.75	140.13	8,406
2023-01-05	146.85	147.61	146.25	146.25	139.65	6,074

← NewerPage 16 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.