Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	190.80	194.60	190.80	193.30	188.55	8
2025-05-19	192.20	192.20	187.10	191.55	186.85	1,075
2025-05-16	196.95	197.00	190.80	191.35	186.65	108
2025-05-15	193.60	196.90	189.40	196.15	191.33	224
2025-05-14	193.60	194.10	192.80	193.90	189.14	13,345
2025-05-13	193.00	194.00	192.10	193.40	188.65	1,502
2025-05-12	191.75	194.10	190.65	190.65	185.97	680
2025-05-09	190.25	191.70	190.10	191.55	186.85	92,952
2025-05-08	187.50	190.60	187.50	189.60	184.95	1,009
2025-05-07	187.05	190.90	184.30	184.30	179.78	2,547
2025-05-06	187.05	187.70	183.70	186.65	182.07	823
2025-05-02	182.50	187.50	182.50	185.80	181.24	6,511
2025-05-01	178.55	178.55	178.55	178.55	174.17	0
2025-04-30	178.25	184.00	178.10	178.55	174.17	14,800
2025-04-29	173.40	179.90	169.10	177.90	173.53	16,099
2025-04-28	171.60	173.90	171.60	171.85	167.63	5,740
2025-04-25	174.05	176.20	169.40	169.80	165.63	648
2025-04-24	173.00	173.00	170.20	172.70	168.46	1,531
2025-04-23	173.90	173.90	172.70	173.70	169.44	2,311
2025-04-22	172.40	172.40	169.30	170.85	166.66	2,731
2025-04-17	173.70	173.70	171.35	171.35	167.14	568
2025-04-16	173.40	174.15	170.40	174.15	169.87	753
2025-04-15	170.45	173.30	167.20	170.75	166.56	1,284
2025-04-14	169.80	174.00	169.80	170.35	166.17	2,540
2025-04-11	163.45	165.80	160.80	165.10	161.05	149
2025-04-10	167.65	170.30	162.90	164.50	160.46	574
2025-04-09	162.15	163.30	159.90	162.15	158.17	42,854
2025-04-08	159.30	167.75	159.30	167.75	163.63	26,858
2025-04-07	151.85	159.40	150.00	156.20	152.37	50,049
2025-04-04	169.10	169.10	158.10	161.40	157.44	11,141
2025-04-03	173.60	174.20	169.80	171.75	167.53	3,022
2025-04-02	175.00	175.00	171.90	172.30	168.07	751
2025-04-01	171.35	176.50	171.05	176.00	171.68	2,635
2025-03-31	173.20	173.20	167.30	173.10	168.85	10,961
2025-03-28	182.35	183.80	175.10	176.20	171.87	2,035
2025-03-27	180.50	182.70	179.40	180.20	175.78	2,681
2025-03-26	182.05	182.30	180.00	181.80	177.34	3,517
2025-03-25	180.70	182.20	179.05	181.20	176.75	28,791
2025-03-24	177.90	181.40	177.60	179.65	175.24	3,909
2025-03-21	178.45	178.50	176.10	177.20	172.85	3,055
2025-03-20	177.60	178.80	176.00	177.20	172.85	2,171
2025-03-19	176.80	178.80	176.50	176.80	172.46	228
2025-03-18	174.25	178.20	174.20	177.40	173.04	1,028
2025-03-17	169.10	173.60	169.10	171.25	167.05	1,290
2025-03-14	163.30	167.40	163.30	165.40	161.34	774
2025-03-13	165.10	165.10	162.60	164.30	160.27	12,702
2025-03-12	166.65	168.20	163.60	164.80	160.75	1,867
2025-03-11	167.05	168.80	166.20	168.10	163.97	2,616
2025-03-10	171.25	172.40	166.50	169.10	164.95	3,506
2025-03-07	171.15	171.50	169.30	170.45	166.27	2,558
2025-03-06	163.85	172.20	162.00	170.15	165.97	1,941
2025-03-05	154.00	162.75	154.00	162.75	158.75	2,974
2025-03-04	153.90	153.90	149.50	150.95	147.24	23,347
2025-03-03	152.50	156.30	151.70	154.95	151.15	28,524
2025-02-28	155.90	155.90	151.20	151.85	148.12	62,998
2025-02-27	159.50	159.50	150.00	156.50	152.66	9,821
2025-02-26	174.60	178.60	174.60	175.45	171.14	6,695
2025-02-25	176.50	176.50	173.70	175.55	171.24	4,653
2025-02-24	177.40	177.70	175.20	176.00	171.68	3,662
2025-02-21	172.80	179.50	172.70	178.15	173.78	18,480

← NewerPage 7 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.