Sopra Steria Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	163.65	164.30	162.90	164.00	153.60	2,263
2022-01-20	165.00	167.00	164.50	165.20	154.72	10,162
2022-01-19	164.30	164.72	163.20	163.65	153.27	9,634
2022-01-18	166.10	166.10	162.80	164.80	154.35	7,502
2022-01-17	165.00	168.80	163.40	168.50	157.82	3,023
2022-01-14	162.45	163.90	161.70	163.75	153.37	11,952
2022-01-13	163.10	166.60	163.10	163.85	153.46	11,775
2022-01-12	154.95	155.55	154.00	155.55	145.69	2,906
2022-01-11	153.30	155.20	153.30	154.05	144.28	4,476
2022-01-10	155.00	155.00	152.09	153.10	143.39	9,144
2022-01-07	156.80	156.80	154.30	156.30	146.39	5,971
2022-01-06	157.30	157.30	156.10	156.80	146.86	5,671
2022-01-05	158.00	161.30	158.00	160.60	150.42	2,955
2022-01-04	160.00	160.80	158.20	159.55	149.43	10,039
2021-12-31	159.25	159.55	158.14	159.55	149.43	130
2021-12-30	159.75	160.10	159.20	159.85	149.71	4,346
2021-12-29	159.15	159.70	158.60	159.15	149.06	2,653
2021-12-24	157.90	157.90	157.10	157.90	147.89	22
2021-12-23	158.05	158.80	157.60	158.45	148.40	4,099
2021-12-22	155.90	157.70	155.90	156.80	146.86	4,121
2021-12-21	153.70	155.90	153.10	153.80	144.05	5,141
2021-12-20	151.25	153.50	150.30	152.40	142.74	3,759
2021-12-17	153.30	154.80	150.90	152.90	143.20	15,973
2021-12-16	148.60	153.90	148.60	152.30	142.64	19,818
2021-12-15	160.00	160.00	146.00	146.05	136.79	25,686
2021-12-14	157.80	161.20	157.80	159.85	149.71	31,587
2021-12-13	159.45	160.10	157.00	159.05	148.96	4,996
2021-12-10	160.30	160.30	158.60	160.00	149.85	4,062
2021-12-09	160.10	162.30	159.90	160.30	150.14	4,050
2021-12-08	161.50	162.60	159.79	161.80	151.54	4,310
2021-12-07	158.25	161.40	158.20	160.30	150.14	8,585
2021-12-06	155.90	157.90	155.90	156.20	146.30	4,335
2021-12-03	156.70	157.50	154.70	155.55	145.69	5,226
2021-12-02	157.00	157.00	154.15	154.15	144.38	5,355
2021-12-01	157.40	159.20	157.20	157.70	147.70	3,709
2021-11-30	157.00	158.80	155.60	157.70	147.70	32,431
2021-11-29	156.20	158.30	156.20	157.60	147.61	7,900
2021-11-26	159.90	159.90	156.32	156.40	146.48	7,173
2021-11-25	160.80	162.80	160.60	161.20	150.98	3,338
2021-11-24	162.45	162.80	157.70	159.75	149.62	7,275
2021-11-23	166.05	166.80	162.40	163.75	153.37	7,132
2021-11-22	169.50	170.20	166.80	167.25	156.64	6,172
2021-11-19	171.35	171.40	169.50	169.70	158.94	3,692
2021-11-18	171.80	171.80	170.45	170.45	159.64	2,523
2021-11-17	172.70	172.70	170.40	172.70	161.75	78,587
2021-11-16	173.40	173.40	171.80	173.40	162.40	5,910
2021-11-15	173.90	174.50	173.30	173.30	162.31	2,927
2021-11-12	172.60	173.70	172.10	172.60	161.66	3,319
2021-11-11	172.20	173.14	172.20	172.60	161.66	3,178
2021-11-10	173.60	174.00	170.69	173.60	162.59	4,489
2021-11-09	173.80	174.20	172.54	172.90	161.94	8,498
2021-11-08	171.45	174.20	171.45	173.10	162.12	7,825
2021-11-05	171.45	171.50	170.30	171.45	160.58	4,235
2021-11-04	168.20	171.50	168.10	169.50	158.75	8,273
2021-11-03	169.20	169.20	168.04	169.20	158.47	10,581
2021-11-02	170.35	170.50	169.00	169.30	158.56	5,213
2021-11-01	170.45	171.30	168.70	168.70	158.00	11,363
2021-10-29	173.00	176.00	168.00	170.05	159.27	9,648
2021-10-28	169.90	174.30	169.90	172.10	161.19	8,117
2021-10-27	168.90	170.60	167.90	170.05	159.27	7,244

← NewerPage 21 of 22 · 1,262 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.