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 |
| 2026-09-18 | 160.20 | 164.30 | 157.20 | 158.75 | 158.75 | 178 |
| 2026-09-17 | 163.75 | 164.30 | 161.50 | 161.50 | 161.50 | 147 |
| 2026-09-16 | 164.30 | 164.90 | 161.20 | 161.40 | 161.40 | 183 |
| 2026-09-15 | 165.00 | 166.30 | 161.90 | 163.55 | 163.55 | 1,695 |
| 2026-09-14 | 161.10 | 168.60 | 157.90 | 164.57 | 164.57 | 209 |
| 2026-09-11 | 157.40 | 159.90 | 156.10 | 158.35 | 158.35 | 65 |
| 2026-09-10 | 156.20 | 159.00 | 155.30 | 158.25 | 158.25 | 5,082 |
| 2026-09-09 | 160.50 | 161.20 | 155.40 | 155.45 | 155.45 | 365 |
| 2026-09-08 | 164.60 | 165.30 | 160.40 | 163.21 | 163.21 | 204 |
| 2026-09-07 | 170.85 | 171.40 | 164.00 | 170.20 | 170.20 | 362 |
| 2026-09-04 | 175.70 | 175.70 | 171.80 | 172.60 | 172.60 | 3,440 |
| 2026-09-03 | 171.75 | 176.70 | 170.60 | 176.20 | 176.20 | 1,486 |
| 2026-09-02 | 173.70 | 173.90 | 170.45 | 170.45 | 170.45 | 6,102 |
| 2026-09-01 | 177.50 | 179.85 | 174.90 | 175.96 | 175.96 | 44 |
| 2026-08-28 | 182.05 | 182.40 | 179.50 | 179.55 | 179.55 | 67 |
| 2026-08-27 | 178.15 | 181.70 | 177.50 | 179.55 | 179.55 | 13 |
| 2026-08-26 | 178.05 | 182.20 | 175.90 | 175.90 | 175.90 | 25,000 |
| 2026-08-25 | 180.90 | 181.80 | 178.80 | 180.43 | 180.43 | 137 |
| 2026-08-24 | 181.50 | 184.00 | 180.90 | 182.37 | 182.37 | 58 |
| 2026-08-21 | 183.85 | 184.40 | 179.90 | 182.45 | 182.45 | 72 |
| 2026-08-20 | 185.50 | 186.00 | 182.90 | 183.05 | 183.05 | 5,802 |
| 2026-08-19 | 182.45 | 186.80 | 179.10 | 185.10 | 185.10 | 1,118 |
| 2026-08-18 | 182.15 | 184.10 | 182.00 | 183.29 | 183.29 | 110 |
| 2026-08-17 | 185.20 | 185.40 | 180.60 | 182.93 | 182.93 | 1,568 |
| 2026-08-14 | 183.80 | 188.80 | 183.80 | 185.70 | 185.70 | 232 |
| 2026-08-13 | 182.65 | 184.60 | 182.10 | 184.10 | 184.10 | 312 |
| 2026-08-12 | 185.00 | 185.00 | 181.20 | 182.65 | 182.65 | 2,167 |
| 2026-08-11 | 184.70 | 185.30 | 183.00 | 184.70 | 184.70 | 1,964 |
| 2026-08-10 | 186.95 | 191.30 | 183.10 | 185.41 | 185.41 | 314 |
| 2026-08-07 | 186.95 | 190.80 | 184.70 | 189.70 | 189.70 | 6,842 |
| 2026-08-06 | 190.75 | 192.40 | 189.30 | 189.30 | 189.30 | 127 |
| 2026-08-05 | 190.95 | 198.20 | 190.90 | 192.20 | 192.20 | 811 |
| 2026-08-04 | 188.70 | 195.52 | 188.40 | 192.29 | 192.29 | 24,057 |
| 2026-08-03 | 183.10 | 196.10 | 183.10 | 190.58 | 190.58 | 4,546 |
| 2026-07-31 | 189.20 | 190.70 | 179.90 | 181.50 | 181.50 | 864 |
| 2026-07-30 | 190.05 | 195.70 | 186.70 | 192.40 | 192.40 | 1,679 |
| 2026-07-29 | 185.60 | 200.20 | 182.90 | 197.55 | 197.55 | 17,007 |
| 2026-07-28 | 165.20 | 172.40 | 165.20 | 169.43 | 169.43 | 14,406 |
Page 1 of 22 · 1,266 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.