Sopra Steria Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 154.05 | 154.60 | 142.20 | 147.53 | 147.53 | 2,547 |
| 2026-02-02 | 154.90 | 154.90 | 152.00 | 153.85 | 153.85 | 660 |
| 2026-01-30 | 146.45 | 154.10 | 145.00 | 153.10 | 153.10 | 298 |
| 2026-01-29 | 150.05 | 151.00 | 147.00 | 148.10 | 148.10 | 4,000 |
| 2026-01-28 | 148.20 | 149.80 | 144.60 | 149.50 | 149.50 | 301 |
| 2026-01-27 | 149.20 | 150.90 | 146.90 | 149.10 | 149.10 | 192 |
| 2026-01-26 | 148.60 | 149.50 | 146.50 | 147.07 | 147.07 | 214 |
| 2026-01-23 | 148.70 | 148.70 | 146.80 | 147.75 | 147.75 | 178 |
| 2026-01-22 | 148.20 | 150.05 | 148.20 | 150.05 | 150.05 | 136 |
| 2026-01-21 | 146.95 | 148.20 | 146.75 | 146.75 | 146.75 | 12 |
| 2026-01-20 | 151.45 | 151.80 | 147.80 | 149.00 | 149.00 | 409 |
| 2026-01-19 | 152.40 | 153.30 | 150.60 | 152.10 | 152.10 | 129,083 |
| 2026-01-16 | 155.05 | 156.10 | 152.80 | 153.20 | 153.20 | 107 |
| 2026-01-15 | 157.30 | 159.10 | 153.90 | 153.90 | 153.90 | 244 |
| 2026-01-14 | 158.15 | 158.40 | 154.60 | 158.05 | 158.05 | 466 |
| 2026-01-13 | 156.60 | 159.00 | 155.40 | 158.75 | 158.75 | 400 |
| 2026-01-12 | 157.60 | 160.40 | 156.20 | 157.70 | 157.70 | 3 |
| 2026-01-09 | 152.20 | 156.10 | 152.10 | 154.75 | 154.75 | 3,293 |
| 2026-01-08 | 154.45 | 154.50 | 151.45 | 151.45 | 151.45 | 1 |
| 2026-01-07 | 150.85 | 154.20 | 150.40 | 153.00 | 153.00 | 212 |
| 2026-01-06 | 150.35 | 150.60 | 146.50 | 150.15 | 150.15 | 198 |
| 2026-01-05 | 151.05 | 152.30 | 148.00 | 149.50 | 149.50 | 412 |
| 2026-01-02 | 154.25 | 157.80 | 152.10 | 152.30 | 152.30 | 23 |
| 2025-12-31 | 154.75 | 154.80 | 153.50 | 154.35 | 154.35 | 335 |
| 2025-12-30 | 154.85 | 156.00 | 154.70 | 154.95 | 154.95 | 86 |
| 2025-12-29 | 154.05 | 155.30 | 154.00 | 154.65 | 154.65 | 1,683 |
| 2025-12-24 | 153.30 | 154.40 | 153.30 | 153.70 | 153.70 | 81 |
| 2025-12-23 | 155.65 | 155.70 | 153.40 | 155.45 | 155.45 | 25 |
| 2025-12-22 | 156.50 | 157.10 | 153.20 | 153.60 | 153.60 | 52,259 |
| 2025-12-19 | 157.60 | 158.90 | 156.70 | 157.00 | 157.00 | 65 |
| 2025-12-18 | 155.55 | 158.00 | 155.50 | 156.90 | 156.90 | 29,895 |
| 2025-12-17 | 153.20 | 155.40 | 152.60 | 155.15 | 155.15 | 13,100 |
| 2025-12-16 | 153.10 | 153.50 | 151.80 | 153.00 | 153.00 | 12,230 |
| 2025-12-15 | 148.60 | 155.50 | 148.30 | 155.45 | 155.45 | 816 |
| 2025-12-12 | 146.85 | 154.90 | 145.80 | 149.60 | 149.60 | 3,621 |
| 2025-12-11 | 136.80 | 145.00 | 136.80 | 144.30 | 144.30 | 452 |
| 2025-12-10 | 137.90 | 137.90 | 136.50 | 137.10 | 137.10 | 1,002 |
| 2025-12-09 | 133.80 | 137.80 | 133.80 | 137.60 | 137.60 | 2,502 |
| 2025-12-08 | 135.50 | 135.50 | 133.60 | 135.15 | 135.15 | 41 |
| 2025-12-05 | 135.40 | 136.90 | 135.40 | 135.45 | 135.45 | 41 |
| 2025-12-04 | 133.40 | 135.60 | 132.90 | 135.45 | 135.45 | 8,316 |
| 2025-12-03 | 131.85 | 132.90 | 130.30 | 132.00 | 132.00 | 6 |
| 2025-12-02 | 131.05 | 131.60 | 130.45 | 130.45 | 130.45 | 40 |
| 2025-12-01 | 131.05 | 132.10 | 129.10 | 130.35 | 130.35 | 3 |
| 2025-11-28 | 132.10 | 132.10 | 130.20 | 132.10 | 132.10 | 7 |
| 2025-11-27 | 131.40 | 132.40 | 131.40 | 131.65 | 131.65 | 0 |
| 2025-11-26 | 131.85 | 132.70 | 131.10 | 132.10 | 132.10 | 2,856 |
| 2025-11-25 | 130.35 | 131.40 | 129.80 | 130.25 | 130.25 | 37,631 |
| 2025-11-24 | 129.10 | 131.30 | 129.10 | 130.05 | 130.05 | 876 |
| 2025-11-21 | 127.55 | 128.50 | 125.90 | 128.50 | 128.50 | 5,254 |
| 2025-11-20 | 129.10 | 130.30 | 128.80 | 130.25 | 130.25 | 4,023 |
| 2025-11-19 | 128.00 | 130.35 | 128.00 | 130.35 | 130.35 | 99 |
| 2025-11-18 | 129.00 | 129.00 | 127.30 | 128.70 | 128.70 | 1,096 |
| 2025-11-17 | 130.35 | 131.00 | 129.60 | 130.05 | 130.05 | 1 |
| 2025-11-14 | 131.80 | 131.80 | 129.00 | 129.00 | 129.00 | 340 |
| 2025-11-13 | 131.85 | 132.50 | 131.60 | 131.75 | 131.75 | 1,769 |
| 2025-11-12 | 130.55 | 133.20 | 129.50 | 132.00 | 132.00 | 6,032 |
| 2025-11-11 | 128.80 | 130.00 | 128.80 | 129.00 | 129.00 | 1,815 |
| 2025-11-10 | 127.90 | 129.30 | 127.90 | 128.60 | 128.60 | 38 |
| 2025-11-07 | 126.95 | 127.30 | 124.10 | 125.40 | 125.40 | 116 |
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.