Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	180.60	181.70	178.70	180.00	175.58	1,173
2024-11-25	178.75	183.00	178.65	178.65	174.26	3,912
2024-11-22	178.35	180.60	177.40	178.75	174.36	6,280
2024-11-21	180.30	180.40	177.70	177.80	173.43	2,333
2024-11-20	180.80	182.40	179.25	179.25	174.85	2,067
2024-11-19	181.80	183.70	177.30	179.85	175.43	6,897
2024-11-18	181.50	183.60	179.60	180.50	176.07	2,547
2024-11-15	181.30	183.70	179.90	183.15	178.65	1,644
2024-11-14	181.30	182.60	181.00	182.35	177.87	2,115
2024-11-13	181.70	183.20	179.70	181.80	177.34	3,621
2024-11-12	181.90	184.90	181.00	182.55	178.07	5,507
2024-11-11	183.85	185.30	182.25	182.25	177.78	27,924
2024-11-08	183.45	184.50	182.30	183.75	179.24	868
2024-11-07	179.20	183.20	179.20	180.50	176.07	1,381
2024-11-06	178.15	181.50	176.90	177.50	173.14	2,711
2024-11-05	177.40	179.50	177.20	178.25	173.87	1,110
2024-11-04	177.70	179.70	176.40	177.50	173.14	1,082
2024-11-01	175.45	179.30	175.40	178.65	174.26	1,278
2024-10-31	172.90	180.10	172.90	174.95	170.65	4,025
2024-10-30	170.30	170.30	166.80	168.70	164.56	1,997
2024-10-29	173.70	174.70	173.06	173.90	169.63	3,700
2024-10-28	171.75	174.70	171.70	173.40	169.14	7,170
2024-10-25	179.30	179.30	171.50	173.60	169.34	4,518
2024-10-24	181.40	184.40	181.00	182.05	177.58	2,039
2024-10-23	183.35	183.80	181.70	183.45	178.95	13,255
2024-10-22	181.90	184.20	181.30	183.05	178.56	5,330
2024-10-21	184.40	184.90	181.70	181.70	177.24	1,773
2024-10-18	182.95	186.50	178.10	184.60	180.07	4,381
2024-10-17	186.05	186.70	183.00	183.85	179.34	1,847
2024-10-16	186.85	188.90	186.00	187.75	183.14	1,980
2024-10-15	188.30	190.20	186.55	186.55	181.97	29,710
2024-10-14	185.30	188.50	185.00	188.20	183.58	2,090
2024-10-11	184.50	185.70	184.50	184.80	180.26	5,211
2024-10-10	187.60	187.60	184.10	185.70	181.14	9,524
2024-10-09	185.40	189.70	185.40	188.70	184.07	2,124
2024-10-08	186.70	186.70	184.10	186.65	182.07	29,190
2024-10-07	192.20	193.50	185.50	186.95	182.36	917
2024-10-04	188.40	193.50	188.40	193.50	188.75	2,793
2024-10-03	190.75	191.90	187.30	187.65	183.04	35,304
2024-10-02	189.20	195.00	189.20	191.75	187.04	2,291
2024-10-01	188.70	189.00	185.20	185.20	180.65	851
2024-09-30	193.90	193.90	187.90	189.80	185.14	1,014
2024-09-27	193.90	195.70	193.00	193.50	188.75	2,146
2024-09-26	188.20	193.60	188.20	192.30	187.58	3,927
2024-09-25	187.70	187.70	185.30	187.05	182.46	4,688
2024-09-24	188.50	191.40	188.50	191.05	186.36	86,465
2024-09-23	186.05	188.60	185.40	186.45	181.87	1,889
2024-09-20	190.80	190.80	185.70	188.30	183.68	12,472
2024-09-19	186.90	192.48	186.90	189.70	185.04	4,965
2024-09-18	186.00	186.00	182.20	183.55	179.04	81,895
2024-09-17	186.95	190.50	186.80	188.20	183.58	1,779
2024-09-16	189.30	190.10	186.90	188.90	184.26	13,800
2024-09-13	184.90	190.90	184.90	189.40	184.75	7,956
2024-09-12	183.45	185.70	183.10	184.40	179.87	26,531
2024-09-11	178.35	181.10	178.20	181.00	176.56	33,583
2024-09-10	176.10	180.30	176.10	178.85	174.46	1,631
2024-09-09	174.30	176.50	174.30	174.65	170.36	3,140
2024-09-06	176.50	177.70	173.70	176.30	171.97	4,132
2024-09-05	175.35	177.30	174.70	177.10	172.75	10,531
2024-09-04	174.05	175.80	172.80	173.90	169.63	4,394

← NewerPage 9 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.