Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	129.50	129.70	126.40	127.25	127.25	96,816
2025-11-05	130.65	132.00	127.60	130.15	130.15	2,440
2025-11-04	130.15	130.40	129.10	129.50	129.50	2,604
2025-11-03	134.70	134.70	131.30	132.10	132.10	2,143
2025-10-31	134.35	134.35	133.10	134.35	134.35	394
2025-10-30	134.20	137.50	134.20	134.85	134.85	775
2025-10-29	137.00	137.00	132.40	134.75	134.75	99
2025-10-28	139.45	139.90	136.70	137.80	137.80	51,211
2025-10-27	139.85	140.30	138.70	140.00	140.00	44
2025-10-24	138.95	139.80	137.40	137.90	137.90	3,983
2025-10-23	138.35	139.30	135.50	138.65	138.65	1,135
2025-10-22	138.55	138.60	137.30	137.90	137.90	12
2025-10-21	135.55	138.30	134.30	137.50	137.50	607
2025-10-20	134.55	136.20	133.80	135.15	135.15	22
2025-10-17	136.30	136.30	133.80	135.25	135.25	1,950
2025-10-16	135.25	136.90	133.10	135.55	135.55	32
2025-10-15	134.65	137.50	134.30	136.80	136.80	59
2025-10-14	134.30	134.30	130.00	133.20	133.20	249
2025-10-13	136.90	138.60	136.70	137.80	137.80	3,523
2025-10-10	141.00	141.10	136.90	136.90	136.90	4,887
2025-10-09	142.20	142.20	138.30	141.70	141.70	19,904
2025-10-08	146.05	147.60	144.90	145.30	145.30	8,518
2025-10-07	148.90	149.20	145.10	145.10	145.10	13
2025-10-06	152.60	152.60	141.50	148.70	148.70	356
2025-10-03	161.30	162.30	152.40	153.80	153.80	4,857
2025-10-02	161.00	161.70	159.70	160.10	160.10	2,399
2025-10-01	161.30	161.80	156.50	158.25	158.25	5,345
2025-09-30	161.00	161.80	157.10	160.40	160.40	1,910
2025-09-29	160.70	161.00	159.70	160.70	160.70	390
2025-09-26	161.80	161.80	158.40	161.60	161.60	462
2025-09-25	161.90	162.70	161.10	162.45	162.45	344
2025-09-24	165.40	165.40	162.20	164.50	164.50	934
2025-09-23	163.70	165.80	163.70	165.80	165.80	1,931
2025-09-22	162.95	163.30	161.70	163.05	163.05	566
2025-09-19	165.30	167.20	162.70	163.15	163.15	2,903
2025-09-18	162.05	167.20	162.00	165.60	165.60	1,675
2025-09-17	160.30	161.70	160.20	160.70	160.70	1,094
2025-09-16	159.70	161.10	159.70	159.75	159.75	5,169
2025-09-15	163.85	163.90	159.20	161.10	161.10	297
2025-09-12	158.30	163.00	158.30	161.00	161.00	466
2025-09-11	156.10	160.30	156.10	158.05	158.05	2,194
2025-09-10	156.20	158.30	155.80	157.10	157.10	1,181
2025-09-09	156.70	158.40	155.80	156.90	156.90	1,770
2025-09-08	155.50	156.50	155.50	156.00	156.00	410
2025-09-05	155.25	156.60	154.60	156.00	156.00	4,079
2025-09-04	154.05	156.30	153.70	156.20	156.20	18
2025-09-03	154.95	155.35	153.70	155.35	155.35	220
2025-09-02	156.90	156.90	153.50	154.55	154.55	1,630
2025-09-01	158.55	159.20	156.50	156.50	156.50	135
2025-08-29	161.40	162.00	158.60	161.20	161.20	2,589
2025-08-28	161.10	163.70	161.10	162.05	162.05	1,298
2025-08-27	158.95	162.50	158.90	160.30	160.30	3,691
2025-08-26	166.20	166.20	157.00	159.45	159.45	11,105
2025-08-22	172.80	175.00	172.50	172.50	172.50	352
2025-08-21	174.95	175.10	172.10	172.60	172.60	491
2025-08-20	175.90	175.90	175.10	175.85	175.85	912
2025-08-19	174.70	176.30	174.70	175.15	175.15	10,226
2025-08-18	175.35	176.40	172.90	173.60	173.60	34,486
2025-08-15	177.40	178.30	175.00	176.90	176.90	40,646
2025-08-14	178.60	178.60	175.45	175.45	175.45	1,408

← NewerPage 5 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.