Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	146.85	147.61	146.25	146.25	139.65	6,074
2023-01-04	145.70	147.80	145.70	147.65	140.99	7,535
2023-01-03	142.30	145.70	142.30	144.70	138.17	7,003
2022-12-30	143.15	143.49	141.19	142.75	136.31	4,614
2022-12-29	141.90	143.65	140.78	143.65	137.17	3,366
2022-12-28	141.70	142.49	140.80	141.60	135.21	3,728
2022-12-23	141.00	141.80	139.90	140.40	134.06	12,153
2022-12-22	143.00	143.00	140.60	140.70	134.35	5,792
2022-12-21	139.70	142.90	139.70	142.05	135.64	22,895
2022-12-20	140.50	140.60	138.70	139.55	133.25	11,541
2022-12-19	140.00	141.90	139.90	140.50	134.16	22,892
2022-12-16	141.10	141.10	137.97	140.70	134.35	10,585
2022-12-15	147.60	147.60	141.10	142.55	136.12	8,655
2022-12-14	149.20	149.20	147.60	148.90	142.18	4,380
2022-12-13	147.15	152.30	144.80	149.50	142.75	8,539
2022-12-12	147.45	147.70	145.70	146.55	139.93	6,348
2022-12-09	145.80	148.00	145.30	146.35	139.74	6,127
2022-12-08	146.05	146.85	144.80	146.85	140.22	3,056
2022-12-07	146.75	147.80	145.60	146.85	140.22	6,574
2022-12-06	147.05	147.90	146.30	147.45	140.79	7,304
2022-12-05	149.70	149.70	147.40	148.00	141.32	6,311
2022-12-02	149.60	151.00	148.99	149.40	142.66	35,604
2022-12-01	146.30	149.90	146.30	149.10	142.37	6,968
2022-11-30	145.30	145.90	143.50	144.90	138.36	9,214
2022-11-29	145.50	145.50	143.40	145.30	138.74	6,079
2022-11-28	148.00	148.00	144.83	145.80	139.22	2,966
2022-11-25	148.40	148.80	147.00	148.40	141.70	3,807
2022-11-24	147.25	149.20	147.25	147.25	140.60	3,371
2022-11-23	146.85	147.40	145.60	147.05	140.41	2,688
2022-11-22	145.00	146.71	143.64	146.15	139.55	3,701
2022-11-21	146.00	146.00	143.67	144.30	137.79	12,702
2022-11-18	141.90	145.40	141.00	144.30	137.79	9,742
2022-11-17	140.70	142.00	139.60	141.40	135.02	5,414
2022-11-16	145.40	145.40	139.50	141.00	134.64	10,364
2022-11-15	144.10	147.70	144.10	146.35	139.74	11,906
2022-11-14	144.60	145.50	143.00	145.10	138.55	7,459
2022-11-11	144.90	146.10	144.90	144.90	138.36	3,466
2022-11-10	137.80	144.40	137.10	143.05	136.59	4,999
2022-11-09	137.20	137.90	136.80	136.80	130.62	4,115
2022-11-08	133.10	138.00	132.90	136.70	130.53	4,535
2022-11-07	131.45	133.10	130.79	132.60	126.61	51,426
2022-11-04	129.30	132.10	128.50	130.65	124.75	13,105
2022-11-03	130.30	130.30	126.90	128.40	122.60	10,085
2022-11-02	134.90	134.90	131.50	132.20	126.23	8,802
2022-11-01	134.95	136.20	133.17	133.30	127.28	11,666
2022-10-31	134.05	135.60	133.79	133.90	127.86	6,889
2022-10-28	134.00	134.00	132.55	133.30	127.28	31,308
2022-10-27	135.70	135.70	132.80	135.55	129.43	6,061
2022-10-26	136.70	137.10	134.20	135.85	129.72	28,261
2022-10-25	134.15	137.60	133.89	137.20	131.01	4,257
2022-10-24	132.00	134.40	132.00	133.30	127.28	10,421
2022-10-21	130.95	132.70	130.40	132.10	126.14	6,946
2022-10-20	131.45	132.80	130.80	131.35	125.42	26,390
2022-10-19	132.40	132.40	130.65	130.65	124.75	3,471
2022-10-18	130.70	133.40	130.70	133.10	127.09	5,958
2022-10-17	126.50	131.30	126.50	130.25	124.37	8,518
2022-10-14	124.70	127.30	123.90	124.30	118.69	7,495
2022-10-13	122.25	123.70	118.30	122.85	117.30	17,273
2022-10-12	123.30	123.30	121.50	123.05	117.50	4,434
2022-10-11	124.60	124.60	122.50	122.65	117.11	3,219

← NewerPage 17 of 22 · 1,268 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.