Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	9.250	9.250	9.010	9.250	9.250	16,541
2023-03-28	9.500	9.800	9.010	9.250	9.250	312,853
2023-03-27	8.750	9.000	8.650	8.750	8.750	105,222
2023-03-24	8.750	8.962	8.510	8.750	8.750	19,858
2023-03-23	8.750	8.750	8.500	8.750	8.750	8
2023-03-22	9.020	9.020	8.600	8.800	8.800	97,182
2023-03-21	9.150	9.245	9.100	9.100	9.100	6,339
2023-03-20	9.390	9.390	9.010	9.150	9.150	337,165
2023-03-17	9.500	9.600	9.330	9.400	9.400	629,681
2023-03-16	9.250	9.500	9.250	9.250	9.250	15,709
2023-03-15	9.250	9.500	9.150	9.250	9.250	737,815
2023-03-14	9.250	9.490	9.125	9.250	9.250	2,965
2023-03-13	10.000	10.000	9.250	9.250	9.250	131,500
2023-03-10	10.500	11.000	10.075	10.250	10.250	289,843
2023-03-09	9.050	10.000	9.005	9.850	9.850	953,840
2023-03-08	9.050	9.050	9.005	9.050	9.050	86,149
2023-03-07	9.262	9.262	9.100	9.100	9.100	64,239
2023-03-06	9.350	9.350	9.215	9.350	9.350	97
2023-03-03	9.510	9.510	9.350	9.350	9.350	27,639
2023-03-02	9.600	9.600	9.510	9.600	9.600	40,857
2023-03-01	9.600	9.632	9.510	9.600	9.600	2,796
2023-02-28	9.650	9.675	9.510	9.600	9.600	10,441
2023-02-27	9.698	9.698	9.610	9.650	9.650	43,242
2023-02-24	9.700	9.700	9.620	9.700	9.700	48,447
2023-02-23	9.800	9.970	9.650	9.800	9.800	9,020
2023-02-22	9.800	9.800	9.620	9.800	9.800	36,507
2023-02-21	9.800	9.800	9.800	9.800	9.800	0
2023-02-20	10.013	10.013	9.620	9.800	9.800	60,398
2023-02-17	10.125	10.125	10.125	10.125	10.125	0
2023-02-16	10.125	10.125	10.125	10.125	10.125	0
2023-02-15	10.125	10.125	10.125	10.125	10.125	0
2023-02-14	10.125	10.125	10.013	10.125	10.125	1,667
2023-02-13	10.125	10.140	10.013	10.125	10.125	2,235
2023-02-10	10.125	10.125	10.013	10.125	10.125	417
2023-02-09	10.125	10.125	10.125	10.125	10.125	0
2023-02-08	10.125	10.125	10.050	10.125	10.125	6,992
2023-02-07	10.125	10.170	10.013	10.125	10.125	1,053
2023-02-06	10.125	10.170	10.125	10.125	10.125	10,000
2023-02-03	10.125	10.125	10.013	10.125	10.125	143,445
2023-02-02	10.263	10.263	10.025	10.125	10.125	14,772
2023-02-01	10.625	10.625	10.250	10.625	10.625	168,973
2023-01-31	10.625	10.625	10.513	10.625	10.625	5,050
2023-01-30	10.625	10.625	10.513	10.625	10.625	1,013
2023-01-27	10.625	10.625	10.513	10.625	10.625	5,175
2023-01-26	10.625	10.625	10.513	10.625	10.625	11
2023-01-25	10.625	10.625	10.513	10.625	10.625	3,456
2023-01-24	10.625	10.625	10.625	10.625	10.625	0
2023-01-23	10.625	10.625	10.513	10.625	10.625	1,231
2023-01-20	10.625	10.640	10.625	10.625	10.625	1,025
2023-01-19	10.625	10.650	10.505	10.625	10.625	30,636
2023-01-18	10.690	10.690	10.518	10.625	10.625	22,203
2023-01-17	10.750	10.750	10.749	10.750	10.750	5,000
2023-01-16	10.750	10.750	10.499	10.750	10.750	44,466
2023-01-13	10.750	10.920	10.525	10.750	10.750	59,935
2023-01-12	10.750	10.950	10.525	10.750	10.750	7,075
2023-01-11	10.750	10.950	10.510	10.750	10.750	2,210
2023-01-10	10.750	10.750	10.750	10.750	10.750	0
2023-01-09	10.810	10.810	10.500	10.750	10.750	75,000
2023-01-06	10.750	11.250	10.700	11.125	11.125	216,896
2023-01-05	10.750	10.750	10.525	10.750	10.750	30,000

← NewerPage 16 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.