Sopra Steria Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 134.55 | 136.70 | 130.10 | 133.20 | 133.20 | 36,527 |
| 2026-04-29 | 123.20 | 133.50 | 123.20 | 133.00 | 133.00 | 82,040 |
| 2026-04-28 | 113.50 | 114.00 | 112.00 | 113.60 | 113.60 | 2,784 |
| 2026-04-27 | 113.00 | 114.20 | 112.60 | 113.70 | 113.70 | 1,820 |
| 2026-04-24 | 119.80 | 119.80 | 113.50 | 113.50 | 113.50 | 486 |
| 2026-04-23 | 125.60 | 125.60 | 119.50 | 119.85 | 119.85 | 2,872 |
| 2026-04-22 | 130.80 | 130.80 | 126.70 | 128.50 | 128.50 | 902 |
| 2026-04-21 | 130.05 | 132.50 | 126.80 | 130.80 | 130.80 | 10,224 |
| 2026-04-20 | 129.80 | 129.90 | 127.90 | 127.90 | 127.90 | 15,909 |
| 2026-04-17 | 130.45 | 133.10 | 129.70 | 132.30 | 132.30 | 6,965 |
| 2026-04-16 | 126.60 | 131.10 | 126.60 | 130.65 | 130.65 | 304 |
| 2026-04-15 | 125.20 | 125.90 | 123.60 | 125.80 | 125.80 | 322 |
| 2026-04-14 | 122.45 | 126.20 | 122.40 | 124.25 | 124.25 | 7,316 |
| 2026-04-13 | 118.15 | 121.00 | 116.50 | 117.96 | 117.96 | 51,089 |
| 2026-04-10 | 117.90 | 120.60 | 117.90 | 118.35 | 118.35 | 261 |
| 2026-04-09 | 124.80 | 125.40 | 116.40 | 117.00 | 117.00 | 1,822 |
| 2026-04-08 | 125.90 | 128.30 | 123.60 | 125.50 | 125.50 | 66,728 |
| 2026-04-07 | 124.30 | 126.10 | 122.40 | 124.92 | 124.92 | 3,177 |
| 2026-04-02 | 122.85 | 124.80 | 120.10 | 124.30 | 124.30 | 1,490 |
| 2026-04-01 | 120.60 | 122.50 | 119.50 | 121.83 | 121.83 | 59 |
| 2026-03-31 | 116.40 | 121.10 | 116.40 | 119.36 | 119.36 | 3,171 |
| 2026-03-30 | 114.95 | 115.60 | 113.50 | 114.72 | 114.72 | 2,532 |
| 2026-03-27 | 113.20 | 115.60 | 113.20 | 115.05 | 115.05 | 62,044 |
| 2026-03-26 | 113.20 | 113.20 | 109.50 | 112.80 | 112.80 | 1,540 |
| 2026-03-25 | 112.70 | 115.40 | 110.90 | 113.00 | 113.00 | 893 |
| 2026-03-24 | 114.35 | 115.00 | 111.80 | 113.86 | 113.86 | 8,157 |
| 2026-03-23 | 116.00 | 119.10 | 114.70 | 116.08 | 116.08 | 358 |
| 2026-03-20 | 123.55 | 125.60 | 116.30 | 117.60 | 117.60 | 305 |
| 2026-03-19 | 120.90 | 124.90 | 120.50 | 123.25 | 123.25 | 1,173 |
| 2026-03-18 | 121.00 | 122.00 | 120.80 | 121.40 | 121.40 | 60 |
| 2026-03-17 | 124.00 | 124.00 | 119.90 | 121.31 | 121.31 | 772 |
| 2026-03-16 | 127.10 | 127.10 | 123.70 | 125.07 | 125.07 | 13,606 |
| 2026-03-13 | 127.45 | 128.12 | 125.00 | 126.75 | 126.75 | 11,658 |
| 2026-03-12 | 127.85 | 129.90 | 126.80 | 127.25 | 127.25 | 11,465 |
| 2026-03-11 | 127.65 | 130.30 | 126.40 | 128.20 | 128.20 | 6,328 |
| 2026-03-10 | 135.65 | 136.70 | 129.34 | 129.34 | 129.34 | 313 |
| 2026-03-09 | 134.85 | 136.60 | 133.20 | 133.29 | 133.29 | 1,938 |
| 2026-03-06 | 133.90 | 137.20 | 131.40 | 137.20 | 137.20 | 93 |
| 2026-03-05 | 130.65 | 133.00 | 128.90 | 132.00 | 132.00 | 126 |
| 2026-03-04 | 130.75 | 131.60 | 129.10 | 130.35 | 130.35 | 23,797 |
| 2026-03-03 | 124.60 | 126.32 | 121.70 | 125.17 | 125.17 | 202 |
| 2026-03-02 | 130.10 | 130.10 | 124.40 | 126.38 | 126.38 | 631 |
| 2026-02-27 | 130.15 | 130.85 | 127.00 | 130.85 | 130.85 | 1,217 |
| 2026-02-26 | 125.20 | 131.15 | 121.40 | 131.15 | 131.15 | 12,808 |
| 2026-02-25 | 117.40 | 122.00 | 116.80 | 121.40 | 121.40 | 6,526 |
| 2026-02-24 | 116.20 | 118.20 | 114.90 | 117.40 | 117.40 | 4,714 |
| 2026-02-23 | 121.10 | 121.10 | 118.50 | 120.19 | 120.19 | 692 |
| 2026-02-20 | 120.60 | 121.50 | 119.40 | 120.80 | 120.80 | 316 |
| 2026-02-19 | 121.30 | 122.80 | 118.80 | 121.10 | 121.10 | 7,211 |
| 2026-02-18 | 120.00 | 121.00 | 117.20 | 120.40 | 120.40 | 135 |
| 2026-02-17 | 120.00 | 122.60 | 117.80 | 119.26 | 119.26 | 5,264 |
| 2026-02-16 | 125.90 | 127.40 | 119.30 | 123.96 | 123.96 | 941 |
| 2026-02-13 | 122.05 | 126.50 | 120.05 | 124.40 | 124.40 | 2,851 |
| 2026-02-12 | 130.25 | 131.90 | 121.50 | 122.35 | 122.35 | 6,140 |
| 2026-02-11 | 137.20 | 137.20 | 129.00 | 131.05 | 131.05 | 6,011 |
| 2026-02-10 | 135.90 | 139.80 | 135.90 | 136.60 | 136.60 | 2,704 |
| 2026-02-09 | 135.55 | 137.30 | 134.40 | 136.38 | 136.38 | 1,203 |
| 2026-02-06 | 136.30 | 136.30 | 133.40 | 135.25 | 135.25 | 13,757 |
| 2026-02-05 | 136.10 | 138.20 | 136.10 | 136.90 | 136.90 | 67 |
| 2026-02-04 | 140.90 | 141.00 | 131.80 | 136.20 | 136.20 | 658 |
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.