Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	181.80	185.00	178.50	185.00	185.00	57,565
2026-10-22	181.00	183.80	179.00	182.20	182.20	49,387
2026-10-21	175.60	181.10	174.10	180.50	180.50	29,631
2026-10-20	176.30	178.20	174.50	176.00	176.00	37,997
2026-10-19	175.80	177.00	174.00	175.50	175.50	32,893
2026-10-16	179.30	182.20	175.00	176.20	176.20	27,156
2026-10-15	174.90	180.10	173.30	178.50	178.50	32,167
2026-10-14	173.40	175.00	170.10	173.50	173.50	66,638
2026-10-13	169.40	174.90	168.80	173.80	173.80	28,199
2026-10-12	169.00	171.00	168.30	169.50	169.50	21,189
2026-10-09	167.10	172.00	167.10	169.40	169.40	26,976
2026-10-08	167.00	168.80	164.60	166.20	166.20	43,088
2026-10-07	165.80	168.60	165.30	166.50	166.50	41,048
2026-10-06	164.90	169.00	164.90	166.50	166.50	35,049
2026-10-05	163.60	165.00	161.20	164.60	164.60	29,642
2026-10-02	165.40	167.80	163.30	163.30	163.30	40,573
2026-10-01	162.00	171.60	157.70	165.80	165.80	69,064
2026-09-30	161.20	164.10	158.70	162.70	162.70	41,065
2026-09-29	162.60	164.90	161.40	161.40	161.40	35,871
2026-09-28	164.60	166.00	160.50	162.10	162.10	43,829
2026-09-25	162.00	165.50	159.90	165.30	165.30	41,178
2026-09-24	162.40	164.30	160.10	160.50	160.50	32,514
2026-09-23	162.80	164.60	161.80	163.40	163.40	36,493
2026-09-22	159.90	164.30	159.40	161.50	161.50	44,344
2026-09-21	157.80	162.60	157.50	159.70	159.70	34,174
2026-09-18	160.20	161.30	157.00	158.10	158.10	64,579
2026-09-17	164.00	164.60	160.40	161.20	161.20	52,843
2026-09-16	164.30	164.80	161.45	163.30	163.30	25,844
2026-09-15	165.00	165.90	161.70	165.60	165.60	52,855
2026-09-14	160.90	168.90	160.90	166.10	166.10	43,514
2026-09-11	157.40	160.20	156.10	159.40	159.40	41,734
2026-09-10	156.10	159.30	155.20	157.40	157.40	37,283
2026-09-09	160.50	161.70	154.90	156.10	156.10	58,211
2026-09-08	164.70	165.50	160.20	161.20	161.20	77,818
2026-09-07	170.90	170.90	164.00	164.60	164.60	47,604
2026-09-04	176.00	176.00	170.60	171.80	171.80	34,535
2026-09-03	171.70	176.70	171.70	176.10	176.10	31,911
2026-09-02	173.60	173.80	170.50	170.80	170.80	35,123
2026-09-01	177.70	180.00	174.70	175.20	175.20	57,300
2026-08-31	177.80	180.30	177.50	178.70	178.70	64,094
2026-08-28	182.00	182.60	178.40	178.40	178.40	43,804
2026-08-27	178.40	180.80	176.70	180.80	180.80	45,636
2026-08-26	178.30	178.90	175.50	176.60	176.60	58,709
2026-08-25	181.20	181.50	178.20	178.90	178.90	78,858
2026-08-24	182.40	183.70	181.20	181.50	181.50	34,124
2026-08-21	183.30	184.70	181.50	183.90	183.90	27,748
2026-08-20	185.50	186.10	182.60	184.20	184.20	25,614
2026-08-19	182.60	186.90	181.60	185.80	185.80	20,334
2026-08-18	182.20	184.80	182.00	182.80	182.80	37,140
2026-08-17	184.00	184.80	181.90	181.90	181.90	26,335
2026-08-14	184.00	188.90	184.00	184.90	184.90	31,006
2026-08-13	183.60	185.50	181.90	181.90	181.90	31,183
2026-08-12	184.60	184.60	180.60	183.00	183.00	45,458
2026-08-11	184.70	185.60	181.80	185.60	185.60	31,799
2026-08-10	187.80	187.80	182.50	185.00	185.00	45,718
2026-08-07	185.90	191.80	185.00	187.60	187.60	52,591
2026-08-06	192.00	192.60	189.10	190.70	190.70	29,447
2026-08-05	193.30	194.40	190.20	191.10	191.10	40,387
2026-08-04	188.50	195.70	188.50	194.90	194.90	63,161
2026-08-03	183.60	196.40	183.60	192.70	192.70	58,120

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	5.3000 EUR
2025-06-03	4.6500 EUR
2024-05-28	4.6500 EUR
2023-05-29	4.3000 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.