Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	175.35	177.30	174.70	177.10	172.75	10,531
2024-09-04	174.05	175.80	172.80	173.90	169.63	4,394
2024-09-03	174.80	178.70	174.80	177.10	172.75	9,841
2024-09-02	173.80	174.80	172.40	173.60	169.34	37,754
2024-08-30	171.10	174.80	171.10	173.20	168.95	9,337
2024-08-29	168.10	170.70	168.10	170.05	165.88	5,826
2024-08-28	170.05	170.40	167.80	170.15	165.97	6,111
2024-08-27	170.75	171.60	169.80	170.45	166.27	6,977
2024-08-23	169.20	169.70	167.70	168.80	164.66	694
2024-08-22	167.20	170.05	167.20	170.05	165.88	341
2024-08-21	166.10	167.80	166.10	166.65	162.56	23,431
2024-08-20	169.50	170.00	166.40	167.15	163.05	503
2024-08-19	167.50	169.50	167.50	167.75	163.63	614
2024-08-16	168.70	169.40	166.55	166.55	162.46	785
2024-08-15	165.70	169.40	165.00	168.20	164.07	1,099
2024-08-14	165.20	166.60	164.80	165.90	161.83	431
2024-08-13	164.80	165.40	163.80	164.70	160.66	2,122
2024-08-12	166.25	168.70	164.70	165.10	161.05	20,463
2024-08-09	167.75	169.10	165.50	167.75	163.63	2,649
2024-08-08	167.85	167.85	165.20	167.85	163.73	1,122
2024-08-07	169.50	171.20	169.20	170.15	165.97	1,209
2024-08-06	164.40	169.10	164.40	168.90	164.75	3,495
2024-08-05	168.00	168.00	161.20	164.00	159.97	7,624
2024-08-02	169.50	170.80	169.00	170.05	165.88	36,231
2024-08-01	171.35	171.70	170.00	170.95	166.75	3,748
2024-07-31	171.60	174.60	171.60	172.70	168.46	794
2024-07-30	170.95	174.10	170.50	170.55	166.36	20,328
2024-07-29	173.50	173.50	170.60	170.65	166.46	831
2024-07-26	168.80	172.70	167.70	170.45	166.27	3,642
2024-07-25	169.30	169.30	166.20	166.35	162.27	30,572
2024-07-24	173.70	173.70	171.20	173.30	169.05	1,713
2024-07-23	177.50	177.50	172.90	174.95	170.65	935
2024-07-22	175.85	177.50	172.20	176.60	172.26	26,558
2024-07-19	174.65	175.70	169.30	174.65	170.36	29,234
2024-07-18	189.40	192.20	187.80	190.25	185.58	1,058
2024-07-17	189.70	191.30	187.40	190.35	185.68	594
2024-07-16	189.60	191.40	188.00	189.40	184.75	954
2024-07-15	190.15	191.00	188.80	189.90	185.24	997
2024-07-12	187.65	189.90	186.90	187.75	183.14	396
2024-07-11	184.60	188.80	184.60	188.30	183.68	601
2024-07-10	185.00	187.00	183.30	185.60	181.04	1,535
2024-07-09	194.20	194.20	185.50	186.45	181.87	713
2024-07-08	194.95	199.10	193.70	197.30	192.46	3,766
2024-07-05	192.80	197.70	192.80	195.60	190.80	2,528
2024-07-04	190.95	194.10	190.70	191.85	187.14	1,634
2024-07-03	188.70	191.90	187.80	191.05	186.36	11,870
2024-07-02	188.60	190.60	186.70	188.50	183.87	2,252
2024-07-01	188.20	195.40	188.00	191.25	186.55	1,289
2024-06-28	185.40	185.40	181.20	183.45	178.95	2,586
2024-06-27	188.00	188.70	184.50	185.10	180.56	14,183
2024-06-26	193.30	195.20	187.90	188.80	184.16	13,961
2024-06-25	194.90	194.90	193.10	194.75	189.97	2,383
2024-06-24	194.85	198.80	194.10	195.55	190.75	1,181
2024-06-21	199.25	201.00	196.10	196.10	191.29	2,222
2024-06-20	196.00	199.80	196.00	198.30	193.43	954
2024-06-19	198.05	198.10	194.80	196.90	192.07	987
2024-06-18	187.90	198.20	187.90	195.80	190.99	4,277
2024-06-17	185.80	188.20	185.80	188.20	183.58	1,775
2024-06-14	202.35	203.80	186.90	188.20	183.58	4,717
2024-06-13	214.00	214.00	204.60	208.40	203.28	7,204

← NewerPage 10 of 22 · 1,269 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.