Sopra Steria Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 176.30 | 177.10 | 175.72 | 177.10 | 177.10 | 30 |
| 2026-10-19 | 176.00 | 176.39 | 176.00 | 176.00 | 176.00 | 267 |
| 2026-10-16 | 179.25 | 181.15 | 177.00 | 177.00 | 177.00 | 84 |
| 2026-10-15 | 174.85 | 178.20 | 173.40 | 174.81 | 174.81 | 369 |
| 2026-10-14 | 173.40 | 174.30 | 171.85 | 171.85 | 171.85 | 2,166 |
| 2026-10-13 | 169.10 | 174.60 | 168.40 | 170.40 | 170.40 | 5,708 |
| 2026-10-12 | 169.00 | 169.70 | 165.80 | 169.01 | 169.01 | 301 |
| 2026-10-09 | 167.30 | 171.80 | 167.30 | 168.60 | 168.60 | 1,663 |
| 2026-10-08 | 166.95 | 167.90 | 165.10 | 165.10 | 165.10 | 269 |
| 2026-10-07 | 165.80 | 168.20 | 165.00 | 165.70 | 165.70 | 304 |
| 2026-10-06 | 164.60 | 168.80 | 161.10 | 167.14 | 167.14 | 59 |
| 2026-10-05 | 164.00 | 164.60 | 161.70 | 163.66 | 163.66 | 193 |
| 2026-10-02 | 165.40 | 169.70 | 164.30 | 164.40 | 164.40 | 306 |
| 2026-10-01 | 162.05 | 170.90 | 158.30 | 168.10 | 168.10 | 41 |
| 2026-09-30 | 161.20 | 163.35 | 160.10 | 163.35 | 163.35 | 21 |
| 2026-09-29 | 162.85 | 165.50 | 162.30 | 162.50 | 162.50 | 396 |
| 2026-09-28 | 164.30 | 165.90 | 163.00 | 164.17 | 164.17 | 287 |
| 2026-09-25 | 162.05 | 164.50 | 161.40 | 164.50 | 164.50 | 80 |
| 2026-09-24 | 162.45 | 163.70 | 160.40 | 161.60 | 161.60 | 4,321 |
| 2026-09-23 | 162.75 | 163.65 | 161.70 | 163.65 | 163.65 | 68 |
| 2026-09-22 | 159.85 | 164.10 | 159.50 | 162.60 | 162.60 | 9 |
| 2026-09-21 | 157.80 | 162.00 | 157.40 | 158.85 | 158.85 | 174 |
Page 1 of 1 · 22 trading days
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.