Sopra Steria Group S.A. historical data

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

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

← NewerPage 3 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.