Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	11.750	11.800	11.500	11.750	11.750	32,872
2023-06-27	11.750	11.750	11.630	11.750	11.750	8,702
2023-06-26	11.750	11.750	11.630	11.750	11.750	4,355
2023-06-23	12.500	12.500	11.750	11.750	11.750	61,554
2023-06-22	13.000	13.000	12.500	13.000	13.000	4,000
2023-06-21	13.000	13.000	12.500	13.000	13.000	1,498
2023-06-20	13.000	13.000	13.000	13.000	13.000	0
2023-06-19	13.000	13.000	12.281	13.000	13.000	80,097
2023-06-16	13.250	13.250	13.250	13.250	13.250	0
2023-06-15	13.250	13.250	13.000	13.250	13.250	8,742
2023-06-14	13.250	13.250	13.000	13.250	13.250	730
2023-06-13	13.250	13.250	12.560	13.250	13.250	57,193
2023-06-12	13.260	13.260	13.051	13.250	13.250	54,764
2023-06-09	14.200	14.200	13.200	13.500	13.500	77,820
2023-06-08	13.750	14.800	13.550	14.250	14.250	264,971
2023-06-07	13.000	14.000	12.509	13.500	13.500	80,624
2023-06-06	13.000	13.000	12.600	13.000	13.000	50,000
2023-06-05	13.000	13.000	12.610	13.000	13.000	246,807
2023-06-02	13.616	13.616	13.100	13.375	13.375	51,992
2023-06-01	13.745	13.745	13.355	13.625	13.625	125,184
2023-05-31	13.750	13.750	13.625	13.750	13.750	50,000
2023-05-30	13.250	13.900	13.000	13.750	13.750	132,759
2023-05-26	14.000	14.000	13.000	13.250	13.250	314,614
2023-05-25	14.000	14.000	13.685	14.000	14.000	19,442
2023-05-24	14.000	14.350	13.660	14.000	14.000	12,885
2023-05-23	14.250	14.333	13.500	14.000	14.000	69,250
2023-05-22	15.000	15.300	14.050	14.250	14.250	86,416
2023-05-19	14.500	15.240	14.300	15.000	15.000	422,776
2023-05-18	14.500	14.840	14.000	14.500	14.500	962
2023-05-17	15.250	15.250	14.000	14.500	14.500	137,191
2023-05-16	14.970	16.000	14.970	15.250	15.250	251,195
2023-05-15	14.000	14.000	13.650	14.000	14.000	34,475
2023-05-12	14.020	14.500	14.020	14.250	14.250	40,000
2023-05-11	14.250	14.500	13.500	14.000	14.000	162,561
2023-05-10	14.250	14.250	14.000	14.250	14.250	4,491
2023-05-09	14.250	14.250	14.000	14.250	14.250	70,958
2023-05-05	14.500	14.500	14.150	14.500	14.500	7,059
2023-05-04	14.500	14.500	14.250	14.500	14.500	42,161
2023-05-03	14.250	15.440	14.250	14.750	14.750	115,065
2023-05-02	15.250	15.250	14.000	14.000	14.000	200,277
2023-04-28	15.500	15.500	15.000	15.500	15.500	20,880
2023-04-27	15.500	15.500	15.500	15.500	15.500	300
2023-04-26	15.750	15.980	15.150	15.500	15.500	129,593
2023-04-25	16.250	16.425	14.500	15.750	15.750	252,779
2023-04-24	16.560	16.560	15.880	16.250	16.250	202,499
2023-04-21	17.000	17.150	16.550	17.000	17.000	21,168
2023-04-20	17.000	17.150	16.510	17.000	17.000	45,257
2023-04-19	15.750	17.900	15.750	17.000	17.000	716,063
2023-04-18	16.250	16.400	15.750	15.750	15.750	100,414
2023-04-17	16.500	18.435	16.000	16.250	16.250	292,504
2023-04-14	15.250	16.500	15.010	15.500	15.500	609,401
2023-04-13	13.500	15.900	13.400	15.250	15.250	352,206
2023-04-12	13.963	13.963	13.200	13.500	13.500	250,180
2023-04-11	14.250	14.333	13.560	14.250	14.250	184,421
2023-04-06	13.500	15.000	13.500	14.250	14.250	466,660
2023-04-05	12.000	13.800	12.000	13.000	13.000	915,035
2023-04-04	11.000	12.000	10.750	11.750	11.750	681,414
2023-04-03	9.750	11.000	9.630	11.000	11.000	1,041,421
2023-03-31	9.500	10.000	8.500	9.750	9.750	921,684
2023-03-30	9.250	9.400	9.020	9.250	9.250	325,889

← NewerPage 15 of 22 · 1,267 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.