Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.250	12.600	11.600	12.250	12.250	19,027
2024-06-06	12.250	12.625	11.575	12.250	12.250	5,666
2024-06-05	12.250	12.250	11.600	12.250	12.250	1,000
2024-06-04	12.250	12.250	12.250	12.250	12.250	0
2024-06-03	12.250	12.400	11.600	12.250	12.250	4,500
2024-05-31	12.250	12.550	12.250	12.250	12.250	1,000
2024-05-30	12.250	12.250	11.575	12.250	12.250	426
2024-05-29	12.250	12.250	11.600	12.250	12.250	4,388
2024-05-28	12.250	12.250	11.600	12.250	12.250	19,721
2024-05-24	12.250	12.550	12.250	12.250	12.250	50
2024-05-23	12.250	12.250	11.600	12.250	12.250	3,889
2024-05-22	12.500	12.620	12.051	12.500	12.500	22,851
2024-05-21	12.500	12.750	12.500	12.500	12.500	392
2024-05-20	12.500	12.500	12.020	12.500	12.500	17,076
2024-05-17	12.500	12.750	12.000	12.500	12.500	48,353
2024-05-16	12.500	12.500	12.000	12.500	12.500	14,474
2024-05-15	12.500	12.500	12.000	12.500	12.500	4,000
2024-05-14	12.500	12.500	12.500	12.500	12.500	0
2024-05-13	12.500	12.580	12.000	12.500	12.500	4,274
2024-05-10	12.500	12.580	12.000	12.500	12.500	5,249
2024-05-09	12.500	12.500	12.500	12.500	12.500	0
2024-05-08	12.500	12.580	12.010	12.500	12.500	2,714
2024-05-07	12.500	12.580	12.050	12.500	12.500	877
2024-05-03	12.500	12.580	12.000	12.500	12.500	8,471
2024-05-02	12.500	12.580	12.050	12.500	12.500	1,894
2024-05-01	12.500	12.590	12.000	12.500	12.500	10,851
2024-04-30	12.500	12.775	12.000	12.500	12.500	22,675
2024-04-29	12.500	12.500	12.050	12.500	12.500	5,000
2024-04-26	12.500	12.500	12.100	12.500	12.500	5,000
2024-04-25	12.500	12.500	12.150	12.500	12.500	6,033
2024-04-24	12.500	12.850	12.000	12.500	12.500	6,806
2024-04-23	12.500	12.500	12.500	12.500	12.500	0
2024-04-22	12.500	12.850	12.500	12.500	12.500	1,901
2024-04-19	12.500	12.500	12.500	12.500	12.500	0
2024-04-18	12.500	12.750	12.500	12.500	12.500	13,217
2024-04-17	12.500	12.500	12.500	12.500	12.500	0
2024-04-16	12.500	12.850	12.000	12.500	12.500	3,301
2024-04-15	12.500	12.950	12.410	12.500	12.500	40,100
2024-04-12	12.500	12.950	12.320	12.500	12.500	91,697
2024-04-11	12.500	12.500	12.150	12.500	12.500	1,083
2024-04-10	12.500	12.500	12.500	12.500	12.500	0
2024-04-09	12.500	12.500	12.150	12.500	12.500	2,352
2024-04-08	12.500	12.500	12.000	12.500	12.500	3,409
2024-04-05	12.500	12.500	11.600	12.500	12.500	40,010
2024-04-04	12.500	12.500	12.150	12.500	12.500	107,676
2024-04-03	12.500	12.890	12.100	12.500	12.500	27,184
2024-04-02	12.500	12.500	12.000	12.500	12.500	676
2024-03-28	12.500	12.900	12.000	12.500	12.500	9,812
2024-03-27	12.500	12.500	12.111	12.500	12.500	30,000
2024-03-26	12.750	12.775	12.500	12.750	12.750	20,108
2024-03-25	12.750	12.875	12.500	12.750	12.750	3,630
2024-03-22	12.750	12.875	12.500	12.750	12.750	1,614
2024-03-21	12.750	12.875	12.500	12.750	12.750	27,253
2024-03-20	13.250	13.340	12.000	12.750	12.750	55,898
2024-03-19	13.250	13.250	13.250	13.250	13.250	0
2024-03-18	13.250	13.400	12.671	13.250	13.250	63,038
2024-03-15	12.500	13.450	12.210	13.250	13.250	184,406
2024-03-14	12.500	12.500	12.115	12.500	12.500	213,133
2024-03-13	12.800	12.800	12.500	12.750	12.750	33,819
2024-03-12	13.000	13.200	12.500	13.000	13.000	10,702

← NewerPage 11 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.