Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	154.75	167.10	153.20	160.51	160.51	1,302
2026-07-24	146.40	153.00	146.40	152.00	152.00	261
2026-07-23	148.70	149.30	146.20	146.75	146.75	1,060
2026-07-22	149.20	152.00	148.70	150.05	150.05	126
2026-07-21	153.80	154.20	149.50	153.15	153.15	49,616
2026-07-20	148.70	153.60	148.70	152.57	152.57	560
2026-07-17	148.90	151.10	148.20	149.80	149.80	90
2026-07-16	149.90	155.00	147.50	148.00	148.00	344
2026-07-15	146.85	150.70	145.60	150.15	150.15	286
2026-07-14	149.00	149.50	139.80	146.35	146.35	107
2026-07-13	146.15	149.60	145.40	147.46	147.46	173
2026-07-10	146.75	147.80	145.30	145.30	145.30	246
2026-07-09	148.80	150.00	143.00	146.25	146.25	52
2026-07-08	151.55	152.00	147.30	148.50	148.50	24,949
2026-07-07	146.05	152.10	145.70	150.28	150.28	3,151
2026-07-06	144.20	147.10	144.20	145.63	145.63	37
2026-07-03	144.30	145.20	142.50	144.30	144.30	157
2026-07-02	145.20	146.80	143.00	145.00	145.00	2,301
2026-07-01	139.50	145.00	139.50	144.90	144.90	413
2026-06-30	144.20	145.00	138.50	140.23	140.23	710
2026-06-29	144.00	146.00	143.50	144.80	144.80	296
2026-06-26	141.00	142.10	136.30	141.10	141.10	37,966
2026-06-25	143.15	143.70	139.60	141.90	141.90	88
2026-06-24	143.05	143.50	140.00	141.90	141.90	18,925
2026-06-23	141.20	144.20	140.40	141.20	141.20	276,917
2026-06-22	142.25	144.50	141.30	141.90	141.90	119
2026-06-19	143.25	144.90	141.60	142.25	142.25	536
2026-06-18	151.75	155.00	140.00	143.05	143.05	946
2026-06-17	150.45	151.10	149.40	150.05	150.05	15,200
2026-06-16	148.70	150.90	146.30	149.68	149.68	634
2026-06-15	149.40	150.50	145.30	149.25	149.25	15,220
2026-06-12	145.00	149.70	143.10	146.35	146.35	238
2026-06-11	148.90	149.20	144.70	145.00	145.00	2,182
2026-06-10	152.00	152.60	147.30	149.40	149.40	113,487
2026-06-09	152.20	155.60	149.40	153.82	153.82	57,187
2026-06-08	149.00	153.00	147.80	148.10	148.10	108,964
2026-06-05	151.25	155.00	147.70	151.15	151.15	373
2026-06-04	146.50	153.70	146.50	151.45	151.45	60,448
2026-06-03	153.00	156.60	146.50	147.65	147.65	655
2026-06-02	151.85	156.40	149.80	150.62	150.62	393
2026-06-01	149.80	155.70	149.80	152.99	152.99	1,731
2026-05-29	142.55	150.00	142.50	149.70	149.70	3,157
2026-05-28	142.65	145.60	139.30	143.45	143.45	9,533
2026-05-27	142.45	144.20	140.00	142.05	142.05	1,360
2026-05-26	140.90	142.20	139.90	141.23	141.23	1,108
2026-05-22	139.50	143.00	139.50	141.20	141.20	5,798
2026-05-21	138.75	142.00	137.40	139.65	139.65	279
2026-05-20	139.35	141.90	135.90	137.41	137.41	6,460
2026-05-19	136.20	141.80	136.20	139.99	139.99	917
2026-05-18	134.05	136.80	132.40	134.30	134.30	582
2026-05-15	130.45	133.80	128.00	133.50	133.50	68,663
2026-05-14	129.80	131.40	129.10	130.35	130.35	135
2026-05-13	134.25	135.20	129.50	131.15	131.15	164
2026-05-12	135.90	135.90	132.10	133.45	133.45	58
2026-05-11	138.05	140.50	134.30	137.10	137.10	658
2026-05-08	139.25	142.50	137.10	137.90	137.90	112
2026-05-07	141.70	141.90	138.00	141.20	141.20	47,038
2026-05-06	139.05	145.30	138.60	142.05	142.05	14,247
2026-05-05	137.80	140.90	136.20	139.08	139.08	32,851
2026-05-01	133.20	133.20	133.20	133.20	133.20	0

← NewerPage 2 of 22 · 1,266 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.