Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	140.90	141.00	131.80	136.20	136.20	658
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

← NewerPage 4 of 22 · 1,267 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.