Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	178.85	179.80	177.60	179.25	179.25	256
2025-08-12	180.60	181.50	178.30	178.65	178.65	2,899
2025-08-11	184.20	184.20	181.20	181.30	181.30	1,183
2025-08-08	183.25	183.90	182.50	183.45	183.45	7
2025-08-07	183.00	183.70	183.00	183.45	183.45	331
2025-08-06	184.70	185.10	182.40	184.90	184.90	2,501
2025-08-05	184.60	186.60	184.60	185.20	185.20	67,462
2025-08-04	183.15	184.10	182.60	183.85	183.85	829
2025-08-01	188.90	189.00	181.70	182.45	182.45	2,458
2025-07-31	190.85	193.10	188.80	189.30	189.30	956
2025-07-30	192.70	193.20	190.30	190.55	190.55	53
2025-07-29	190.45	193.40	190.20	193.40	193.40	672
2025-07-28	190.20	195.00	190.20	190.65	190.65	120
2025-07-25	197.80	197.80	187.70	190.45	190.45	2,908
2025-07-24	199.65	200.60	198.60	199.65	199.65	3,516
2025-07-23	198.60	199.90	198.60	198.90	198.90	1,440
2025-07-22	200.60	200.60	194.20	197.10	197.10	2,827
2025-07-21	202.55	204.60	201.80	201.80	201.80	12,151
2025-07-18	201.40	204.40	201.40	202.00	202.00	759
2025-07-17	198.30	200.20	198.30	199.30	199.30	3,145
2025-07-16	199.45	200.20	197.70	199.05	199.05	53,181
2025-07-15	199.70	202.20	199.70	202.20	202.20	5,451
2025-07-14	201.20	203.60	199.40	200.00	200.00	528
2025-07-11	204.00	204.00	199.40	200.45	200.45	2,649
2025-07-10	205.30	207.80	203.60	204.75	204.75	147
2025-07-09	203.35	205.00	203.00	203.20	203.20	649
2025-07-08	202.60	205.60	202.60	205.50	205.50	23,067
2025-07-07	200.40	202.80	200.40	201.45	201.45	193
2025-07-04	202.75	202.75	200.80	202.75	202.75	8,285
2025-07-03	201.80	206.00	201.80	204.95	204.95	1,365
2025-07-02	203.55	204.00	200.00	200.45	200.45	1,431
2025-07-01	206.30	207.40	203.00	203.95	203.95	585
2025-06-30	206.90	211.80	205.60	207.50	207.50	871
2025-06-27	205.50	207.20	205.20	206.10	206.10	2,793
2025-06-26	203.35	206.00	203.20	203.60	203.60	2,290
2025-06-25	207.10	211.40	202.40	203.75	203.75	4,593
2025-06-24	203.80	207.20	203.80	205.50	205.50	1,234
2025-06-23	203.95	204.40	200.40	203.55	203.55	126
2025-06-20	205.50	208.20	204.75	204.75	204.75	2,000
2025-06-19	209.20	209.20	205.70	205.70	205.70	2,072
2025-06-18	206.60	210.60	206.60	210.20	210.20	2,094
2025-06-17	200.00	208.20	199.80	207.70	207.70	15,127
2025-06-16	198.80	200.80	198.80	199.65	199.65	1,606
2025-06-13	198.05	199.20	197.20	197.50	197.50	540
2025-06-12	202.35	204.00	200.60	202.15	202.15	1,053
2025-06-11	201.20	204.20	201.00	203.95	203.95	1,753
2025-06-10	197.15	200.80	194.90	198.05	198.05	341
2025-06-09	195.40	199.00	195.30	198.05	198.05	238
2025-06-06	194.65	195.10	193.90	194.65	194.65	400
2025-06-05	194.95	197.10	194.20	195.05	195.05	1,289
2025-06-04	190.05	195.20	189.90	194.05	194.05	342
2025-06-03	187.00	190.10	187.00	189.10	189.10	1,274
2025-06-02	189.80	193.20	187.70	189.40	184.75	699
2025-05-30	189.70	191.50	189.20	189.60	184.95	472
2025-05-29	192.30	192.60	190.00	192.40	187.68	59
2025-05-28	191.25	191.60	190.40	190.75	186.07	3,409
2025-05-27	192.10	192.10	191.30	192.10	187.38	1,143
2025-05-23	192.80	196.30	186.50	190.05	185.38	208
2025-05-22	194.25	196.00	190.35	190.35	185.68	2,204
2025-05-21	193.70	194.00	191.50	193.10	188.36	5,593

← NewerPage 6 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.