Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 9.750 | 9.925 | 9.300 | 9.550 | 9.550 | 130,550 |
| 2023-12-12 | 9.945 | 9.945 | 9.600 | 9.750 | 9.750 | 55,000 |
| 2023-12-11 | 10.327 | 10.327 | 10.111 | 10.250 | 10.250 | 42,829 |
| 2023-12-08 | 10.250 | 10.500 | 10.000 | 10.500 | 10.500 | 102,550 |
| 2023-12-07 | 10.250 | 10.250 | 10.020 | 10.250 | 10.250 | 8,064 |
| 2023-12-06 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-12-05 | 10.250 | 10.250 | 9.800 | 10.250 | 10.250 | 20,690 |
| 2023-12-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2023-12-01 | 10.500 | 10.770 | 10.135 | 10.500 | 10.500 | 50,226 |
| 2023-11-30 | 10.500 | 10.770 | 10.135 | 10.500 | 10.500 | 27,519 |
| 2023-11-29 | 10.000 | 12.422 | 9.750 | 10.500 | 10.500 | 537,157 |
| 2023-11-28 | 10.000 | 10.490 | 9.950 | 10.000 | 10.000 | 7,118 |
| 2023-11-27 | 10.000 | 10.490 | 9.920 | 10.000 | 10.000 | 8,632 |
| 2023-11-24 | 9.990 | 10.600 | 9.990 | 10.000 | 10.000 | 39,880 |
| 2023-11-23 | 9.232 | 10.000 | 9.232 | 9.750 | 9.750 | 168,694 |
| 2023-11-22 | 9.000 | 9.448 | 8.820 | 9.000 | 9.000 | 181 |
| 2023-11-21 | 9.000 | 9.200 | 8.760 | 9.000 | 9.000 | 79,712 |
| 2023-11-20 | 8.750 | 9.200 | 8.700 | 9.000 | 9.000 | 38,540 |
| 2023-11-17 | 8.750 | 8.990 | 8.525 | 8.750 | 8.750 | 111,690 |
| 2023-11-16 | 9.000 | 9.189 | 8.520 | 8.750 | 8.750 | 39,646 |
| 2023-11-15 | 9.000 | 9.300 | 8.600 | 9.000 | 9.000 | 29,036 |
| 2023-11-14 | 9.185 | 9.185 | 8.620 | 9.000 | 9.000 | 89,573 |
| 2023-11-13 | 9.560 | 9.560 | 9.155 | 9.250 | 9.250 | 137,003 |
| 2023-11-10 | 9.750 | 9.750 | 9.555 | 9.750 | 9.750 | 49,784 |
| 2023-11-09 | 10.250 | 10.445 | 8.622 | 10.000 | 10.000 | 241,942 |
| 2023-11-08 | 8.622 | 10.445 | 8.622 | 10.250 | 10.250 | 257,273 |
| 2023-11-07 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 46,200 |
| 2023-11-06 | 7.500 | 8.333 | 7.360 | 8.250 | 8.250 | 356,143 |
| 2023-11-03 | 7.500 | 7.700 | 7.251 | 7.500 | 7.500 | 110,711 |
| 2023-11-02 | 7.700 | 7.700 | 6.650 | 7.500 | 7.500 | 683,522 |
| 2023-11-01 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 30,513 |
| 2023-10-31 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 109 |
| 2023-10-30 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 819 |
| 2023-10-27 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 38,046 |
| 2023-10-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-10-25 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 92,400 |
| 2023-10-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 25,580 |
| 2023-10-23 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 16,730 |
| 2023-10-20 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 1,264 |
| 2023-10-19 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 350 |
| 2023-10-18 | 7.750 | 7.750 | 7.655 | 7.750 | 7.750 | 19,067 |
| 2023-10-17 | 7.750 | 7.825 | 7.660 | 7.750 | 7.750 | 73,792 |
| 2023-10-16 | 7.750 | 7.750 | 7.659 | 7.750 | 7.750 | 39,072 |
| 2023-10-13 | 7.750 | 7.750 | 7.660 | 7.750 | 7.750 | 3,000 |
| 2023-10-12 | 7.750 | 7.750 | 7.626 | 7.750 | 7.750 | 98,717 |
| 2023-10-11 | 7.750 | 7.750 | 7.655 | 7.750 | 7.750 | 7,409 |
| 2023-10-10 | 8.100 | 8.100 | 7.750 | 7.750 | 7.750 | 51,358 |
| 2023-10-09 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 102,717 |
| 2023-10-06 | 8.250 | 8.450 | 8.120 | 8.250 | 8.250 | 218,278 |
| 2023-10-05 | 8.250 | 8.990 | 8.000 | 8.250 | 8.250 | 14,564 |
| 2023-10-04 | 8.250 | 8.990 | 8.100 | 8.330 | 8.330 | 385,212 |
| 2023-10-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 6,666 |
| 2023-10-02 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 6,043 |
| 2023-09-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-09-28 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 30 |
| 2023-09-27 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 5,775 |
| 2023-09-26 | 9.000 | 9.000 | 7.990 | 8.250 | 8.250 | 425,015 |
| 2023-09-25 | 9.270 | 9.270 | 9.000 | 9.250 | 9.250 | 111,201 |
| 2023-09-22 | 9.748 | 9.748 | 9.050 | 9.500 | 9.500 | 156,279 |
| 2023-09-21 | 10.000 | 10.000 | 9.600 | 10.000 | 10.000 | 25,000 |
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.