Sopra Steria Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	139.60	141.50	137.30	138.00	133.30	31,228
2026-05-07	141.80	141.80	137.70	139.60	134.85	61,352
2026-05-06	139.30	145.20	139.00	141.80	136.97	83,243
2026-05-05	138.40	141.00	136.10	138.20	133.50	88,532
2026-05-04	133.20	138.60	132.90	137.50	132.82	52,719
2026-04-30	135.00	136.70	129.90	132.50	127.99	115,705
2026-04-29	124.20	134.00	122.60	134.00	129.44	125,908
2026-04-28	113.50	114.00	111.80	114.00	110.12	54,622
2026-04-27	113.30	114.10	112.40	113.20	109.35	90,632
2026-04-24	119.50	121.40	112.50	112.50	108.67	97,814
2026-04-23	125.60	125.60	119.20	120.70	116.59	49,331
2026-04-22	130.30	130.60	126.60	126.60	122.29	49,601
2026-04-21	130.10	132.20	129.00	130.70	126.25	32,401
2026-04-20	129.00	129.80	127.80	129.20	124.80	39,176
2026-04-17	130.50	133.10	129.20	130.20	125.77	53,328
2026-04-16	127.00	131.80	126.50	129.20	124.80	48,882
2026-04-15	125.00	126.20	123.30	125.90	121.61	37,627
2026-04-14	122.80	126.10	121.80	124.90	120.65	47,636
2026-04-13	117.50	122.30	116.50	122.20	118.04	57,298
2026-04-10	118.30	120.90	117.80	117.90	113.89	58,515
2026-04-09	124.20	124.50	115.80	117.70	113.69	68,631
2026-04-08	126.00	128.60	124.70	125.10	120.84	40,796
2026-04-07	124.40	126.10	122.00	122.20	118.04	48,900
2026-04-02	122.40	125.00	120.60	124.10	119.88	27,069
2026-04-01	121.60	123.50	119.30	123.00	118.81	47,736
2026-03-31	116.60	121.20	116.60	119.70	115.63	77,807
2026-03-30	114.10	116.80	113.30	116.10	112.15	49,643
2026-03-27	113.50	115.80	113.00	114.70	110.80	31,499
2026-03-26	112.60	113.60	109.40	112.50	108.67	107,195
2026-03-25	113.10	115.80	112.40	113.20	109.35	51,543
2026-03-24	115.50	115.50	111.50	112.00	108.19	82,655
2026-03-23	115.10	119.50	114.50	115.50	111.57	70,132
2026-03-20	124.70	125.30	116.10	116.80	112.82	93,933
2026-03-19	120.50	125.70	119.90	123.90	119.68	54,384
2026-03-18	121.10	122.20	120.20	121.50	117.36	65,190
2026-03-17	123.90	123.90	119.20	120.80	116.69	56,374
2026-03-16	127.10	128.00	123.30	124.30	120.07	28,256
2026-03-13	125.30	129.20	124.80	126.90	122.58	38,912
2026-03-12	127.80	131.50	126.20	127.60	123.26	41,653
2026-03-11	127.50	130.90	125.70	127.80	123.45	80,083
2026-03-10	136.90	137.20	127.50	127.50	123.16	100,458
2026-03-09	134.50	136.90	132.20	136.60	131.95	53,388
2026-03-06	134.30	137.30	131.90	137.30	132.63	75,729
2026-03-05	130.40	133.10	127.70	132.20	127.70	45,161
2026-03-04	130.00	132.20	128.10	131.00	126.54	44,404
2026-03-03	124.00	127.80	122.50	127.20	122.87	43,205
2026-03-02	129.10	130.30	124.30	124.40	120.17	58,147
2026-02-27	130.00	131.70	126.95	131.20	126.73	73,749
2026-02-26	125.70	131.50	119.90	129.70	125.29	98,886
2026-02-25	117.30	122.50	116.30	122.50	118.33	76,161
2026-02-24	116.40	118.40	114.80	118.40	114.37	48,794
2026-02-23	120.30	121.40	118.20	118.80	114.76	41,397
2026-02-20	121.00	122.10	119.70	121.30	117.17	40,778
2026-02-19	121.50	123.00	120.40	120.90	116.78	31,081
2026-02-18	120.00	121.40	117.00	120.60	116.49	52,138
2026-02-17	120.00	120.50	118.50	119.70	115.63	51,511
2026-02-16	127.10	127.90	119.30	120.50	116.40	51,709
2026-02-13	121.50	126.30	120.00	124.70	120.46	62,329
2026-02-12	131.70	132.10	121.50	121.50	117.36	119,119
2026-02-11	138.40	138.40	128.80	131.20	126.73	78,359

← NewerPage 3 of 5 · 256 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.