Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	125.30	126.30	124.80	125.10	119.45	4,809
2022-10-07	133.80	133.80	125.80	126.05	120.36	5,335
2022-10-06	134.75	134.75	133.40	134.75	128.67	2,489
2022-10-05	135.45	136.00	133.30	133.30	127.28	3,613
2022-10-04	133.40	135.90	133.40	134.85	128.76	4,191
2022-10-03	128.90	130.90	126.10	129.30	123.46	2,797
2022-09-30	127.30	130.50	127.30	130.05	124.18	8,069
2022-09-29	127.50	127.50	125.10	125.50	119.83	4,688
2022-09-28	126.35	128.80	125.70	128.30	122.51	3,363
2022-09-27	128.20	131.20	127.80	129.10	123.27	25,641
2022-09-26	129.20	130.40	126.30	128.80	122.99	3,755
2022-09-23	132.70	132.70	128.50	130.35	124.47	8,019
2022-09-22	136.60	136.90	133.00	133.00	127.00	4,206
2022-09-21	137.10	138.00	135.10	137.50	131.29	4,980
2022-09-20	141.90	141.90	136.87	137.80	131.58	23,621
2022-09-16	142.60	142.60	138.80	140.70	134.35	11,308
2022-09-15	145.10	146.50	144.30	146.45	139.84	6,727
2022-09-14	144.60	146.20	143.50	144.30	137.79	6,322
2022-09-13	146.55	148.60	144.90	145.80	139.22	5,443
2022-09-12	143.33	146.80	143.33	146.55	139.93	5,717
2022-09-09	139.95	141.40	139.95	140.60	134.25	3,094
2022-09-08	138.95	139.60	137.50	139.05	132.77	2,426
2022-09-07	140.60	140.60	137.40	138.85	132.58	5,450
2022-09-06	138.85	140.10	137.90	139.05	132.77	3,436
2022-09-05	137.80	138.70	134.70	137.00	130.82	5,356
2022-09-02	134.95	139.00	134.70	137.20	131.01	6,761
2022-09-01	135.60	135.60	133.60	134.05	128.00	6,565
2022-08-31	136.50	138.50	135.50	137.20	131.01	10,868
2022-08-30	138.15	139.50	136.10	136.10	129.96	3,313
2022-08-26	145.70	145.70	140.90	141.10	134.73	2,242
2022-08-25	145.00	147.30	144.70	144.80	138.26	4,269
2022-08-24	144.00	144.00	141.50	143.85	137.36	4,335
2022-08-23	144.00	145.30	142.80	144.60	138.07	3,304
2022-08-22	146.50	146.50	143.70	145.40	138.84	2,383
2022-08-19	149.20	149.50	148.00	148.70	141.99	2,265
2022-08-18	148.20	149.80	148.15	148.50	141.80	870
2022-08-17	153.20	153.20	148.30	149.30	142.56	6,598
2022-08-16	156.20	156.30	152.80	154.05	147.10	6,648
2022-08-15	157.20	157.80	156.20	157.10	150.01	1,631
2022-08-12	156.40	157.70	156.40	157.20	150.10	4,574
2022-08-11	161.10	162.00	158.05	158.05	150.92	2,570
2022-08-10	157.00	160.70	154.80	160.70	153.45	5,831
2022-08-09	160.80	160.80	156.80	158.75	151.58	8,373
2022-08-08	161.40	162.50	160.50	161.60	154.31	3,782
2022-08-05	162.05	162.60	160.20	162.55	155.21	5,629
2022-08-04	161.64	163.50	161.64	163.35	155.98	5,079
2022-08-03	159.35	160.90	159.35	159.35	152.16	2,604
2022-08-02	159.70	159.70	157.95	159.15	151.97	3,850
2022-08-01	161.50	161.50	160.20	161.50	154.21	5,145
2022-07-29	157.80	162.90	157.80	162.85	155.50	8,473
2022-07-28	155.00	163.10	155.00	156.30	149.24	10,850
2022-07-27	152.00	154.00	151.10	152.70	145.81	5,338
2022-07-26	153.60	154.40	151.79	153.30	146.38	4,497
2022-07-25	154.05	154.20	153.20	153.40	146.48	3,621
2022-07-22	154.55	155.60	153.70	154.25	147.29	2,964
2022-07-21	153.00	155.60	152.90	155.05	148.05	6,241
2022-07-20	151.55	153.20	150.70	151.25	144.42	40,717
2022-07-19	147.75	151.38	147.50	150.25	143.47	1,292
2022-07-18	148.40	150.40	148.00	149.20	142.47	2,754
2022-07-15	143.80	148.90	143.80	147.75	141.08	2,961

← NewerPage 18 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.