Sopra Steria Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 131.90 | 133.20 | 131.70 | 132.50 | 127.99 | 32,946 |
| 2025-11-12 | 130.60 | 133.20 | 129.40 | 131.60 | 127.12 | 44,106 |
| 2025-11-11 | 129.10 | 130.30 | 128.90 | 130.30 | 125.86 | 31,616 |
| 2025-11-10 | 128.80 | 129.90 | 127.80 | 129.10 | 124.71 | 33,415 |
| 2025-11-07 | 127.20 | 127.50 | 123.60 | 126.60 | 122.29 | 36,056 |
| 2025-11-06 | 129.30 | 129.60 | 126.30 | 126.90 | 122.58 | 42,569 |
| 2025-11-05 | 130.10 | 131.50 | 129.40 | 129.90 | 125.48 | 26,521 |
| 2025-11-04 | 129.50 | 131.00 | 128.80 | 131.00 | 126.54 | 48,828 |
| 2025-11-03 | 134.70 | 134.70 | 130.90 | 131.10 | 126.64 | 41,408 |
| 2025-10-31 | 134.60 | 135.20 | 133.20 | 134.90 | 130.31 | 38,264 |
| 2025-10-30 | 134.20 | 138.10 | 133.50 | 134.60 | 130.02 | 60,255 |
| 2025-10-29 | 135.80 | 137.50 | 132.20 | 133.20 | 128.67 | 88,198 |
| 2025-10-28 | 139.50 | 140.70 | 136.40 | 137.90 | 133.21 | 48,093 |
| 2025-10-27 | 140.00 | 140.30 | 138.60 | 139.20 | 134.46 | 22,769 |
| 2025-10-24 | 140.10 | 140.40 | 137.20 | 139.10 | 134.37 | 41,428 |
| 2025-10-23 | 138.40 | 139.40 | 137.00 | 138.50 | 133.79 | 31,377 |
← NewerPage 5 of 5 · 256 trading days
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.