Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.000	10.200	9.750	10.000	10.000	23,154
2023-09-19	10.250	10.250	9.210	10.000	10.000	182,847
2023-09-18	10.250	10.250	10.000	10.250	10.250	14,000
2023-09-15	10.250	10.250	10.250	10.250	10.250	0
2023-09-14	10.400	10.400	10.000	10.250	10.250	32,220
2023-09-13	10.500	10.800	10.000	10.500	10.500	14,953
2023-09-12	10.500	10.500	10.500	10.500	10.500	0
2023-09-11	10.750	11.180	10.000	10.500	10.500	55,286
2023-09-08	10.750	10.750	10.000	10.750	10.750	1
2023-09-07	10.500	11.300	10.400	10.750	10.750	54,587
2023-09-06	10.500	10.908	10.350	10.500	10.500	248,056
2023-09-05	10.500	10.720	10.330	10.500	10.500	53,629
2023-09-04	10.500	10.500	10.500	10.500	10.500	0
2023-09-01	10.500	10.500	10.320	10.500	10.500	29,338
2023-08-31	10.750	10.750	10.500	10.750	10.750	58,839
2023-08-30	11.000	11.000	11.000	11.000	11.000	0
2023-08-29	11.300	11.300	10.500	11.000	11.000	80,700
2023-08-25	11.500	11.500	11.500	11.500	11.500	0
2023-08-24	11.250	11.679	10.650	11.500	11.500	159,610
2023-08-23	10.750	11.600	10.650	11.250	11.250	240,246
2023-08-22	10.750	10.750	10.500	10.750	10.750	9,073
2023-08-21	11.218	11.218	10.500	10.750	10.750	68,685
2023-08-18	11.500	11.500	11.000	11.500	11.500	44,424
2023-08-17	11.750	11.750	11.750	11.750	11.750	0
2023-08-16	11.750	11.750	11.500	11.750	11.750	2,500
2023-08-15	11.750	11.750	11.750	11.750	11.750	0
2023-08-14	11.750	11.750	11.750	11.750	11.750	0
2023-08-11	11.750	11.750	11.500	11.750	11.750	2,500
2023-08-10	11.750	11.750	11.750	11.750	11.750	0
2023-08-09	11.750	11.750	11.500	11.750	11.750	243
2023-08-08	11.750	11.750	11.200	11.750	11.750	20,000
2023-08-07	11.750	11.750	11.640	11.750	11.750	17
2023-08-04	11.750	11.750	11.525	11.750	11.750	79,167
2023-08-03	11.750	11.750	11.500	11.750	11.750	6
2023-08-02	11.750	11.750	11.500	11.750	11.750	18
2023-08-01	11.750	11.750	11.505	11.750	11.750	86,255
2023-07-31	12.000	12.280	11.575	12.000	12.000	26,760
2023-07-28	12.222	12.222	11.500	12.000	12.000	89,489
2023-07-27	11.620	12.500	11.620	12.250	12.250	246,716
2023-07-26	11.250	12.000	11.000	11.500	11.500	44,969
2023-07-25	11.250	11.920	10.888	11.250	11.250	29,355
2023-07-24	11.250	11.925	10.860	11.250	11.250	50,244
2023-07-21	10.750	11.700	10.633	11.250	11.250	80,689
2023-07-20	10.750	11.000	10.750	10.750	10.750	39,500
2023-07-19	10.680	10.990	10.680	10.750	10.750	59,292
2023-07-18	10.500	10.700	10.000	10.500	10.500	172,840
2023-07-17	10.550	10.550	10.000	10.500	10.500	45,000
2023-07-14	10.750	10.750	10.500	10.750	10.750	2,177
2023-07-13	10.750	10.830	10.750	10.750	10.750	1
2023-07-12	10.750	10.750	10.250	10.750	10.750	26,669
2023-07-11	10.750	10.750	10.500	10.750	10.750	10,417
2023-07-10	11.000	11.000	10.520	10.750	10.750	43,646
2023-07-07	11.500	11.670	11.000	11.250	11.250	29,343
2023-07-06	12.500	13.500	11.000	11.500	11.500	246,494
2023-07-05	11.375	12.490	11.350	12.000	12.000	193,967
2023-07-04	11.725	11.725	11.125	11.375	11.375	222,199
2023-07-03	11.975	11.975	11.500	11.750	11.750	102,172
2023-06-30	12.000	12.000	11.575	12.000	12.000	10,074
2023-06-29	11.750	12.000	11.503	12.000	12.000	80,108
2023-06-28	11.750	11.800	11.500	11.750	11.750	32,872

← NewerPage 14 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.