Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	172.80	179.50	172.70	178.15	173.78	18,480
2025-02-20	174.25	174.70	172.10	174.15	169.87	4,021
2025-02-19	176.50	178.30	173.60	174.35	170.07	1,725
2025-02-18	182.80	182.80	176.20	177.70	173.34	3,654
2025-02-17	181.00	183.60	179.70	182.85	178.36	8,977
2025-02-14	179.55	181.10	175.10	178.85	174.46	2,587
2025-02-13	177.00	180.90	175.30	180.60	176.17	8,498
2025-02-12	178.05	179.10	176.90	178.25	173.87	924
2025-02-11	177.50	178.00	176.90	177.70	173.34	1,098
2025-02-10	176.30	177.80	175.70	177.10	172.75	994
2025-02-07	178.05	179.00	176.60	178.05	173.68	660
2025-02-06	176.40	178.90	176.10	177.10	172.75	5,576
2025-02-05	175.35	177.20	174.60	175.25	170.95	2,573
2025-02-04	175.75	176.70	174.90	176.60	172.26	668
2025-02-03	176.40	176.40	173.00	176.20	171.87	7,006
2025-01-31	179.15	180.10	177.70	178.85	174.46	3,044
2025-01-30	174.95	179.70	172.20	178.25	173.87	1,677
2025-01-29	174.95	175.45	172.90	175.45	171.14	2,197
2025-01-28	171.10	177.00	171.10	176.10	171.78	1,870
2025-01-27	170.05	171.90	169.20	170.15	165.97	7,685
2025-01-24	170.05	173.80	169.20	171.45	167.24	8,528
2025-01-23	172.50	172.50	166.60	169.30	165.14	3,702
2025-01-22	171.85	173.00	168.50	172.20	167.97	3,064
2025-01-21	169.60	172.50	169.60	172.00	167.78	2,888
2025-01-20	168.50	171.40	168.50	170.25	166.07	2,072
2025-01-17	164.00	168.20	164.00	167.35	163.24	6,842
2025-01-16	164.60	165.20	162.80	163.85	159.83	4,012
2025-01-15	159.80	164.10	159.80	163.55	159.53	9,109
2025-01-14	162.25	163.20	158.60	158.85	154.95	4,358
2025-01-13	163.10	163.10	160.80	162.75	158.75	3,750
2025-01-10	165.00	166.50	164.20	165.20	161.14	3,218
2025-01-09	166.75	168.50	165.20	167.05	162.95	1,884
2025-01-08	171.35	171.90	165.70	166.45	162.36	2,054
2025-01-07	170.55	172.40	168.60	171.65	167.44	3,886
2025-01-06	169.70	175.30	169.70	173.20	168.95	2,782
2025-01-03	169.00	169.90	168.50	169.70	165.53	1,332
2025-01-02	171.20	171.20	168.00	168.00	163.88	1,049
2024-12-31	168.90	170.10	168.90	169.20	165.05	286
2024-12-30	167.65	169.40	166.60	168.00	163.88	1,378
2024-12-27	167.65	169.80	167.20	168.50	164.36	1,598
2024-12-24	166.20	167.90	166.20	166.55	162.46	302
2024-12-23	165.80	166.80	164.60	165.20	161.14	1,447
2024-12-20	164.80	166.45	163.35	166.45	162.36	31,844
2024-12-19	166.30	166.30	164.30	164.40	160.36	2,783
2024-12-18	165.60	168.80	165.30	168.70	164.56	24,700
2024-12-17	165.80	167.50	165.20	165.80	161.73	2,378
2024-12-16	167.85	168.70	165.10	167.45	163.34	64,549
2024-12-13	166.65	169.40	166.20	168.50	164.36	64,748
2024-12-12	176.50	176.50	165.80	167.35	163.24	40,188
2024-12-11	184.20	185.70	183.85	183.85	179.34	2,097
2024-12-10	184.10	186.30	183.40	186.05	181.48	920
2024-12-09	183.25	185.20	182.90	184.20	179.68	2,702
2024-12-06	181.40	184.10	181.40	183.85	179.34	749
2024-12-05	181.00	181.50	179.35	181.00	176.56	2,259
2024-12-04	177.80	181.30	177.80	181.00	176.56	1,161
2024-12-03	173.60	178.80	173.60	177.50	173.14	7,838
2024-12-02	177.40	177.40	172.30	174.55	170.26	3,053
2024-11-29	179.05	179.90	175.40	179.45	175.04	1,678
2024-11-28	178.70	180.80	178.70	180.10	175.68	2,105
2024-11-27	178.00	178.00	174.90	176.20	171.87	6,736

← NewerPage 8 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.