Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	145.40	146.00	142.20	143.25	136.78	11,544
2022-07-13	146.55	147.60	143.99	144.10	137.60	7,962
2022-07-12	147.30	147.30	145.00	146.15	139.55	4,638
2022-07-11	149.20	149.70	146.90	147.15	140.51	3,470
2022-07-08	146.60	148.90	146.60	147.65	140.99	5,055
2022-07-07	142.50	146.90	142.50	146.75	140.13	11,223
2022-07-06	137.20	139.60	137.20	138.25	132.01	4,992
2022-07-05	141.30	142.30	135.20	135.45	129.34	4,833
2022-07-04	140.40	142.10	139.70	141.60	135.21	14,742
2022-07-01	142.75	142.80	139.70	142.35	135.92	3,349
2022-06-30	143.40	143.40	140.40	142.35	135.92	5,835
2022-06-29	146.80	146.80	143.30	144.30	137.79	7,525
2022-06-28	149.00	151.00	148.30	149.90	143.13	49,826
2022-06-27	148.60	150.00	147.60	149.40	142.66	2,760
2022-06-24	145.70	147.85	145.10	147.85	141.18	3,031
2022-06-23	147.10	147.10	143.70	146.15	139.55	5,846
2022-06-22	145.20	147.71	142.40	146.15	139.55	5,633
2022-06-21	147.45	148.40	146.69	147.25	140.60	5,826
2022-06-20	146.55	147.30	145.00	145.10	138.55	5,375
2022-06-17	142.35	147.50	141.50	147.05	140.41	9,009
2022-06-16	146.80	146.80	142.55	142.55	136.12	5,982
2022-06-15	145.50	147.40	145.10	145.80	139.22	24,271
2022-06-14	149.40	150.40	144.39	145.70	139.12	11,923
2022-06-13	154.30	154.30	148.30	149.00	142.27	10,928
2022-06-10	161.00	161.00	156.80	158.05	150.92	10,934
2022-06-09	164.10	165.00	161.80	163.35	155.98	3,861
2022-06-08	165.40	165.50	163.10	164.60	157.17	9,808
2022-06-07	164.10	165.00	162.90	164.90	157.46	75,064
2022-06-06	165.30	168.30	165.30	167.25	156.64	5,935
2022-06-01	166.45	167.10	161.90	161.90	151.63	5,016
2022-05-31	167.20	167.20	165.50	167.05	156.46	6,766
2022-05-30	169.00	170.20	166.70	167.45	156.83	4,117
2022-05-27	165.90	168.70	165.50	166.85	156.27	4,487
2022-05-26	163.30	165.40	163.30	165.40	154.91	3,952
2022-05-25	163.15	164.20	160.30	162.75	152.43	4,819
2022-05-24	164.80	165.10	162.30	164.40	153.98	103,659
2022-05-23	163.75	165.60	162.90	165.40	154.91	3,597
2022-05-20	164.00	165.84	161.50	161.70	151.45	5,686
2022-05-19	161.00	163.10	159.40	161.30	151.07	13,730
2022-05-18	161.70	161.70	159.60	161.20	150.98	4,570
2022-05-17	158.20	162.70	158.20	161.10	150.88	5,935
2022-05-16	157.90	159.25	157.10	159.25	149.15	5,049
2022-05-13	155.75	158.10	155.50	156.00	146.11	4,146
2022-05-12	155.50	155.50	151.00	153.50	143.77	7,016
2022-05-11	156.00	158.00	154.90	156.90	146.95	9,250
2022-05-10	155.45	157.10	154.20	155.75	145.87	10,162
2022-05-09	160.50	160.50	155.60	157.70	147.70	6,298
2022-05-06	162.88	162.88	159.80	160.50	150.32	6,969
2022-05-05	168.00	168.60	163.50	165.80	155.29	7,096
2022-05-04	167.65	167.73	164.99	167.15	156.55	9,390
2022-05-03	167.10	170.10	167.10	167.45	156.83	5,161
2022-04-29	169.50	171.50	168.06	168.90	158.19	13,404
2022-04-28	165.30	169.30	165.00	167.75	157.11	14,907
2022-04-27	165.60	165.60	162.60	164.80	154.35	9,428
2022-04-26	169.90	170.10	167.30	169.00	158.28	6,911
2022-04-25	170.05	170.30	167.05	167.05	156.46	9,265
2022-04-22	171.40	171.40	169.30	169.50	158.75	8,772
2022-04-21	171.60	174.70	171.60	173.80	162.78	10,165
2022-04-20	169.39	171.20	169.39	169.50	158.75	5,204
2022-04-19	169.70	171.10	168.47	169.20	158.47	3,160

← NewerPage 19 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.