Sopra Steria Group SA (SOP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 220.20 | 220.80 | 215.20 | 217.40 | 217.40 | 56,440 |
| May 30, 2024 | 220.40 | 223.20 | 218.60 | 220.00 | 220.00 | 31,106 |
| May 29, 2024 | 219.80 | 219.80 | 212.60 | 214.00 | 214.00 | 20,432 |
| May 28, 2024 | 220.00 | 222.40 | 219.40 | 219.40 | 219.40 | 36,910 |
| May 28, 2024 | 4.65 Dividend | |||||
| May 27, 2024 | 222.00 | 225.20 | 221.60 | 224.40 | 219.75 | 14,516 |
| May 24, 2024 | 225.00 | 225.20 | 222.00 | 222.00 | 217.40 | 22,918 |
| May 23, 2024 | 224.20 | 227.20 | 222.40 | 226.20 | 221.51 | 17,905 |
| May 22, 2024 | 224.60 | 225.00 | 220.20 | 223.80 | 219.16 | 20,782 |
| May 21, 2024 | 223.40 | 225.60 | 221.60 | 223.00 | 218.38 | 21,590 |
| May 20, 2024 | 220.40 | 223.60 | 219.40 | 223.60 | 218.97 | 11,769 |
| May 17, 2024 | 219.40 | 221.40 | 218.00 | 220.40 | 215.83 | 23,463 |
| May 16, 2024 | 224.80 | 225.60 | 219.80 | 220.80 | 216.22 | 23,837 |
| May 15, 2024 | 222.40 | 224.40 | 220.40 | 224.00 | 219.36 | 21,657 |
| May 14, 2024 | 217.40 | 223.60 | 216.80 | 221.20 | 216.62 | 27,707 |
| May 13, 2024 | 218.40 | 220.20 | 217.00 | 217.80 | 213.29 | 17,180 |
| May 10, 2024 | 216.60 | 219.20 | 215.80 | 218.00 | 213.48 | 18,946 |
| May 09, 2024 | 216.80 | 218.00 | 215.40 | 216.00 | 211.52 | 14,069 |
| May 08, 2024 | 215.20 | 217.40 | 214.80 | 217.20 | 212.70 | 15,731 |
| May 07, 2024 | 215.00 | 215.40 | 213.00 | 215.00 | 210.54 | 17,989 |
| May 06, 2024 | 212.80 | 214.60 | 211.40 | 214.20 | 209.76 | 16,174 |
| May 03, 2024 | 208.20 | 214.00 | 208.00 | 212.20 | 207.80 | 29,342 |
| May 02, 2024 | 205.80 | 209.40 | 204.00 | 207.20 | 202.91 | 36,773 |
| Apr 30, 2024 | 209.00 | 209.20 | 205.80 | 206.00 | 201.73 | 39,397 |
| Apr 29, 2024 | 212.40 | 212.40 | 208.60 | 209.00 | 204.67 | 25,620 |
| Apr 26, 2024 | 214.20 | 215.00 | 209.00 | 211.80 | 207.41 | 37,971 |
| Apr 25, 2024 | 217.00 | 217.00 | 210.40 | 213.80 | 209.37 | 33,967 |
| Apr 24, 2024 | 218.40 | 220.60 | 216.00 | 217.60 | 213.09 | 27,249 |
| Apr 23, 2024 | 214.80 | 218.40 | 213.60 | 217.20 | 212.70 | 39,895 |
| Apr 22, 2024 | 215.00 | 216.40 | 213.60 | 213.60 | 209.17 | 22,651 |
| Apr 19, 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 209.57 | 40,786 |
| Apr 18, 2024 | 220.20 | 221.80 | 217.60 | 221.80 | 217.20 | 23,847 |
| Apr 17, 2024 | 222.40 | 224.00 | 220.20 | 220.20 | 215.64 | 25,814 |
| Apr 16, 2024 | 222.80 | 224.20 | 220.80 | 222.80 | 218.18 | 21,581 |
| Apr 15, 2024 | 225.40 | 228.40 | 225.00 | 225.20 | 220.53 | 22,978 |
| Apr 12, 2024 | 228.00 | 229.60 | 224.00 | 225.00 | 220.34 | 25,693 |
| Apr 11, 2024 | 226.00 | 227.40 | 223.60 | 226.00 | 221.32 | 30,778 |
| Apr 10, 2024 | 235.00 | 235.80 | 224.60 | 226.80 | 222.10 | 38,789 |
| Apr 09, 2024 | 235.60 | 235.60 | 232.00 | 233.80 | 228.96 | 33,269 |
| Apr 08, 2024 | 231.00 | 236.20 | 230.20 | 236.00 | 231.11 | 32,253 |
| Apr 05, 2024 | 229.40 | 231.80 | 225.40 | 231.20 | 226.41 | 26,527 |
| Apr 04, 2024 | 234.00 | 234.00 | 228.00 | 231.40 | 226.60 | 29,331 |
| Apr 03, 2024 | 230.00 | 235.00 | 229.00 | 233.80 | 228.96 | 39,178 |
| Apr 02, 2024 | 226.00 | 232.40 | 226.00 | 229.60 | 224.84 | 50,992 |
| Mar 28, 2024 | 224.20 | 225.40 | 221.80 | 224.40 | 219.75 | 28,118 |
| Mar 27, 2024 | 223.80 | 225.00 | 220.80 | 224.20 | 219.55 | 24,021 |
| Mar 26, 2024 | 217.20 | 224.00 | 216.20 | 224.00 | 219.36 | 38,393 |
| Mar 25, 2024 | 220.20 | 220.80 | 218.40 | 218.40 | 213.87 | 38,560 |
| Mar 22, 2024 | 223.80 | 225.60 | 221.60 | 221.60 | 217.01 | 40,508 |
| Mar 21, 2024 | 231.80 | 233.80 | 225.60 | 226.20 | 221.51 | 34,736 |
| Mar 20, 2024 | 229.60 | 232.40 | 229.40 | 229.40 | 224.65 | 23,071 |
| Mar 19, 2024 | 230.00 | 231.00 | 228.80 | 230.80 | 226.02 | 15,325 |
| Mar 18, 2024 | 230.40 | 233.40 | 229.20 | 230.40 | 225.63 | 25,290 |
| Mar 15, 2024 | 229.00 | 234.80 | 228.80 | 230.00 | 225.23 | 105,066 |
| Mar 14, 2024 | 230.60 | 232.80 | 229.40 | 229.40 | 224.65 | 34,649 |
| Mar 13, 2024 | 231.60 | 232.80 | 229.60 | 230.80 | 226.02 | 25,938 |
| Mar 12, 2024 | 229.60 | 231.20 | 227.00 | 231.20 | 226.41 | 26,666 |
| Mar 11, 2024 | 232.80 | 232.80 | 228.60 | 229.20 | 224.45 | 27,174 |
| Mar 08, 2024 | 235.00 | 235.40 | 233.00 | 235.20 | 230.33 | 23,456 |
| Mar 07, 2024 | 230.60 | 235.80 | 229.80 | 235.40 | 230.52 | 29,596 |
| Mar 06, 2024 | 231.40 | 232.20 | 229.80 | 231.80 | 227.00 | 25,712 |
| Mar 05, 2024 | 238.00 | 238.00 | 231.80 | 231.80 | 227.00 | 39,053 |
| Mar 04, 2024 | 237.60 | 239.00 | 235.80 | 238.20 | 233.26 | 28,330 |
| Mar 01, 2024 | 237.80 | 239.60 | 236.00 | 238.40 | 233.46 | 39,526 |
| Feb 29, 2024 | 237.60 | 238.80 | 235.20 | 236.80 | 231.89 | 41,788 |
| Feb 28, 2024 | 235.60 | 237.00 | 234.80 | 236.80 | 231.89 | 34,221 |
| Feb 27, 2024 | 231.80 | 237.00 | 230.60 | 236.00 | 231.11 | 45,148 |
| Feb 26, 2024 | 236.00 | 238.20 | 229.80 | 232.20 | 227.39 | 43,522 |
| Feb 23, 2024 | 233.00 | 233.20 | 227.20 | 230.40 | 225.63 | 43,809 |
| Feb 22, 2024 | 231.40 | 236.00 | 224.00 | 232.20 | 227.39 | 129,473 |
| Feb 21, 2024 | 214.00 | 216.00 | 210.80 | 211.60 | 207.22 | 31,144 |
| Feb 20, 2024 | 216.80 | 216.80 | 213.20 | 214.20 | 209.76 | 25,421 |
| Feb 19, 2024 | 214.40 | 217.80 | 213.80 | 217.80 | 213.29 | 24,687 |
| Feb 16, 2024 | 217.20 | 218.80 | 214.20 | 215.60 | 211.13 | 63,906 |
| Feb 15, 2024 | 221.00 | 222.00 | 217.40 | 217.40 | 212.90 | 38,901 |
| Feb 14, 2024 | 216.00 | 219.80 | 215.60 | 219.80 | 215.25 | 59,447 |
| Feb 13, 2024 | 219.60 | 220.00 | 213.60 | 216.40 | 211.92 | 33,050 |
| Feb 12, 2024 | 224.00 | 224.60 | 220.00 | 220.00 | 215.44 | 29,348 |
| Feb 09, 2024 | 216.20 | 222.00 | 216.00 | 222.00 | 217.40 | 29,654 |
| Feb 08, 2024 | 215.60 | 218.80 | 215.40 | 216.40 | 211.92 | 15,524 |
| Feb 07, 2024 | 215.20 | 216.40 | 212.80 | 215.00 | 210.54 | 28,884 |
| Feb 06, 2024 | 214.40 | 217.00 | 213.40 | 214.80 | 210.35 | 27,766 |
| Feb 05, 2024 | 210.60 | 214.20 | 209.60 | 214.00 | 209.57 | 22,580 |
| Feb 02, 2024 | 214.80 | 215.00 | 210.20 | 211.40 | 207.02 | 21,904 |
| Feb 01, 2024 | 217.20 | 217.20 | 213.20 | 213.60 | 209.17 | 25,242 |
| Jan 31, 2024 | 215.60 | 220.40 | 214.80 | 217.80 | 213.29 | 43,754 |
| Jan 30, 2024 | 212.60 | 219.00 | 211.60 | 215.00 | 210.54 | 33,126 |
| Jan 29, 2024 | 212.60 | 213.00 | 210.40 | 211.60 | 207.22 | 30,606 |
| Jan 26, 2024 | 210.00 | 215.60 | 207.40 | 214.00 | 209.57 | 40,655 |
| Jan 25, 2024 | 202.40 | 205.40 | 200.20 | 205.40 | 201.14 | 20,487 |
| Jan 24, 2024 | 202.80 | 204.00 | 200.20 | 202.80 | 198.60 | 21,642 |
| Jan 23, 2024 | 201.60 | 203.40 | 198.00 | 202.00 | 197.81 | 37,219 |
| Jan 22, 2024 | 193.50 | 199.70 | 193.50 | 199.40 | 195.27 | 40,121 |
| Jan 19, 2024 | 195.00 | 195.00 | 190.40 | 192.00 | 188.02 | 29,735 |
| Jan 18, 2024 | 192.40 | 194.20 | 191.70 | 194.20 | 190.18 | 22,824 |
| Jan 17, 2024 | 192.40 | 192.80 | 190.20 | 192.00 | 188.02 | 22,447 |
| Jan 16, 2024 | 192.50 | 194.70 | 191.50 | 194.10 | 190.08 | 17,631 |
| Jan 15, 2024 | 196.20 | 196.70 | 194.30 | 194.30 | 190.27 | 17,487 |
| Jan 12, 2024 | 192.80 | 196.40 | 192.70 | 196.10 | 192.04 | 16,399 |
| Jan 11, 2024 | 193.30 | 194.30 | 191.30 | 191.90 | 187.92 | 17,125 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.