Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	168.10	171.40	168.00	170.45	159.64	6,692
2022-04-13	170.15	170.19	166.20	167.65	157.02	5,265
2022-04-12	169.10	170.20	164.95	169.10	158.38	10,775
2022-04-11	167.55	169.50	167.30	167.35	156.74	12,893
2022-04-08	167.15	168.90	165.50	165.50	155.01	6,686
2022-04-07	169.20	170.80	165.90	165.90	155.38	12,511
2022-04-06	173.00	173.00	167.60	168.60	157.91	10,932
2022-04-05	174.55	177.80	172.20	172.90	161.94	9,925
2022-04-04	171.40	174.20	171.40	174.15	163.11	9,369
2022-04-01	169.00	170.70	168.50	169.00	158.28	11,517
2022-03-31	169.60	171.70	168.90	170.85	160.02	5,601
2022-03-30	170.66	170.66	167.20	169.90	159.13	8,803
2022-03-29	168.40	172.40	168.40	170.95	160.11	12,279
2022-03-28	167.45	168.30	166.50	168.30	157.63	7,898
2022-03-25	165.10	167.55	165.00	167.55	156.93	8,112
2022-03-24	166.45	166.50	164.80	166.35	155.80	6,585
2022-03-23	168.10	168.10	165.00	165.00	154.54	4,186
2022-03-22	168.60	168.60	167.30	168.60	157.91	7,125
2022-03-21	166.35	168.90	166.30	166.75	156.18	4,749
2022-03-18	162.95	167.80	161.60	165.70	155.19	25,754
2022-03-17	162.05	164.20	161.25	163.65	153.27	17,287
2022-03-16	155.70	162.30	155.70	162.25	151.96	10,445
2022-03-15	153.30	153.79	152.40	153.00	143.30	7,658
2022-03-14	153.50	156.60	153.50	154.55	144.75	12,576
2022-03-11	149.00	153.50	148.00	151.65	142.03	7,391
2022-03-10	149.80	149.90	147.00	149.70	140.21	9,037
2022-03-09	143.70	149.80	143.70	147.65	138.29	10,102
2022-03-08	140.50	145.70	139.85	139.85	130.98	12,425
2022-03-07	137.20	144.80	137.20	140.50	131.59	17,262
2022-03-04	152.70	152.70	146.50	148.20	138.80	4,915
2022-03-03	155.15	158.60	154.40	154.65	144.84	7,142
2022-03-02	152.60	155.60	150.20	154.75	144.94	7,754
2022-03-01	157.10	157.10	152.50	152.80	143.11	8,598
2022-02-28	158.05	161.10	157.90	160.30	150.14	5,712
2022-02-25	155.85	161.60	155.50	160.80	150.60	10,702
2022-02-24	141.40	152.90	141.40	152.30	142.64	24,307
2022-02-23	151.80	155.80	151.80	152.50	142.83	6,691
2022-02-22	150.35	153.60	147.80	151.85	142.22	8,685
2022-02-21	153.00	154.20	150.90	151.75	142.13	9,673
2022-02-18	152.70	154.40	151.90	153.00	143.30	5,851
2022-02-17	154.35	156.00	152.99	153.00	143.30	9,529
2022-02-16	154.15	154.50	152.10	152.10	142.46	7,622
2022-02-15	153.60	155.50	153.20	153.90	144.14	9,652
2022-02-14	155.00	155.00	150.00	154.95	145.12	15,726
2022-02-11	156.50	160.60	156.10	160.00	149.85	9,473
2022-02-10	159.35	160.10	156.40	157.50	147.51	4,140
2022-02-09	155.40	160.10	155.40	158.25	148.22	7,086
2022-02-08	154.95	155.80	153.00	153.30	143.58	5,002
2022-02-07	154.80	156.80	154.80	155.85	145.97	3,697
2022-02-04	161.10	161.10	154.60	156.20	146.30	10,644
2022-02-03	162.55	163.40	159.60	160.70	150.51	12,797
2022-02-02	161.00	163.30	159.40	161.60	151.35	15,311
2022-02-01	156.70	160.40	156.70	159.25	149.15	13,817
2022-01-31	153.00	156.40	152.97	155.55	145.69	8,386
2022-01-28	153.50	153.50	148.90	149.90	140.39	16,883
2022-01-27	153.50	155.10	152.60	153.70	143.95	12,978
2022-01-26	152.50	157.20	152.50	155.55	145.69	6,388
2022-01-25	154.45	154.80	150.20	151.25	141.66	9,711
2022-01-24	162.50	162.50	152.99	153.10	143.39	6,315
2022-01-21	163.65	164.30	162.90	164.00	153.60	2,263

← NewerPage 20 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.