Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 13.500 | 13.980 | 12.500 | 13.000 | 13.000 | 331,633 |
| 2024-03-08 | 11.900 | 16.500 | 11.900 | 13.750 | 13.750 | 1,629,601 |
| 2024-03-07 | 10.750 | 12.000 | 10.750 | 11.500 | 11.500 | 843,720 |
| 2024-03-06 | 9.166 | 11.700 | 9.166 | 10.500 | 10.500 | 578,627 |
| 2024-03-05 | 8.500 | 9.480 | 8.500 | 8.750 | 8.750 | 392,836 |
| 2024-03-04 | 8.250 | 8.950 | 7.830 | 8.500 | 8.500 | 665,014 |
| 2024-03-01 | 8.250 | 8.250 | 7.810 | 8.250 | 8.250 | 509,524 |
| 2024-02-29 | 8.250 | 8.250 | 7.503 | 8.250 | 8.250 | 114,718 |
| 2024-02-28 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 43,778 |
| 2024-02-27 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 453 |
| 2024-02-26 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 4,033 |
| 2024-02-23 | 9.250 | 9.250 | 8.550 | 9.250 | 9.250 | 202 |
| 2024-02-22 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 124,491 |
| 2024-02-21 | 9.515 | 9.515 | 8.500 | 9.250 | 9.250 | 118,624 |
| 2024-02-20 | 8.000 | 10.680 | 7.500 | 10.000 | 10.000 | 715,697 |
| 2024-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-02-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-14 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 22,694 |
| 2024-02-13 | 8.250 | 8.250 | 8.025 | 8.250 | 8.250 | 28 |
| 2024-02-12 | 8.250 | 8.250 | 7.750 | 8.250 | 8.250 | 30,402 |
| 2024-02-09 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 33,709 |
| 2024-02-08 | 8.500 | 8.500 | 8.070 | 8.500 | 8.500 | 91,197 |
| 2024-02-07 | 8.500 | 8.850 | 8.500 | 8.500 | 8.500 | 163,850 |
| 2024-02-06 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 106 |
| 2024-02-05 | 8.500 | 8.600 | 7.803 | 8.500 | 8.500 | 17,860 |
| 2024-02-02 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 1,645 |
| 2024-02-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-01-31 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 20,096 |
| 2024-01-30 | 8.500 | 8.680 | 8.050 | 8.500 | 8.500 | 28,884 |
| 2024-01-29 | 8.500 | 8.500 | 8.111 | 8.500 | 8.500 | 50,000 |
| 2024-01-26 | 8.750 | 8.750 | 8.210 | 8.750 | 8.750 | 133,332 |
| 2024-01-25 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 5,000 |
| 2024-01-24 | 8.750 | 8.795 | 8.505 | 8.750 | 8.750 | 26,140 |
| 2024-01-23 | 8.750 | 8.840 | 8.750 | 8.750 | 8.750 | 48 |
| 2024-01-22 | 8.750 | 8.795 | 8.525 | 8.750 | 8.750 | 8,756 |
| 2024-01-19 | 8.750 | 8.850 | 8.610 | 8.750 | 8.750 | 34,891 |
| 2024-01-18 | 8.750 | 8.750 | 8.610 | 8.750 | 8.750 | 95 |
| 2024-01-17 | 8.750 | 8.750 | 8.610 | 8.750 | 8.750 | 28,055 |
| 2024-01-16 | 9.000 | 9.000 | 8.610 | 9.000 | 9.000 | 17,500 |
| 2024-01-15 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 22,299 |
| 2024-01-12 | 9.300 | 9.300 | 8.850 | 9.250 | 9.250 | 127,286 |
| 2024-01-11 | 10.000 | 10.089 | 9.080 | 9.750 | 9.750 | 13,976 |
| 2024-01-10 | 9.750 | 9.750 | 9.080 | 9.750 | 9.750 | 5,191 |
| 2024-01-09 | 9.750 | 10.111 | 9.080 | 9.750 | 9.750 | 5,456 |
| 2024-01-08 | 9.500 | 9.556 | 9.050 | 9.500 | 9.500 | 26,559 |
| 2024-01-05 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 25,095 |
| 2024-01-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-01-03 | 9.500 | 9.600 | 9.500 | 9.500 | 9.500 | 10,000 |
| 2024-01-02 | 9.500 | 9.690 | 9.050 | 9.500 | 9.500 | 33,987 |
| 2023-12-29 | 9.550 | 9.800 | 9.500 | 9.500 | 9.500 | 10 |
| 2023-12-28 | 9.500 | 9.800 | 9.490 | 9.550 | 9.550 | 27,773 |
| 2023-12-27 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2023-12-22 | 9.550 | 9.550 | 9.350 | 9.550 | 9.550 | 16,678 |
| 2023-12-21 | 9.550 | 9.800 | 9.490 | 9.550 | 9.550 | 40,836 |
| 2023-12-20 | 9.550 | 9.550 | 9.490 | 9.550 | 9.550 | 5,247 |
| 2023-12-19 | 9.550 | 9.550 | 9.336 | 9.550 | 9.550 | 64,852 |
| 2023-12-18 | 9.550 | 9.550 | 9.530 | 9.550 | 9.550 | 23,173 |
| 2023-12-15 | 9.550 | 9.870 | 9.530 | 9.550 | 9.550 | 287 |
| 2023-12-14 | 9.550 | 9.550 | 9.530 | 9.550 | 9.550 | 10,501 |
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.