Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.750	10.750	10.525	10.750	10.750	20,000
2023-01-03	10.750	10.750	10.505	10.750	10.750	1,583
2022-12-30	10.750	10.750	10.500	10.750	10.750	77,971
2022-12-29	10.750	10.750	10.505	10.750	10.750	2,135
2022-12-28	10.750	10.900	10.500	10.750	10.750	17,341
2022-12-23	10.990	10.990	10.600	10.750	10.750	3,100
2022-12-22	11.500	11.500	10.500	11.000	11.000	95,364
2022-12-21	11.750	11.750	11.000	11.750	11.750	124,675
2022-12-20	11.750	11.750	11.300	11.750	11.750	170,100
2022-12-19	11.750	11.750	11.740	11.750	11.750	30,033
2022-12-16	11.750	11.750	11.745	11.750	11.750	46,890
2022-12-15	11.750	11.750	11.750	11.750	11.750	21,307
2022-12-14	11.750	11.975	11.500	11.750	11.750	15,141
2022-12-13	12.080	12.080	11.700	11.750	11.750	87,492
2022-12-12	11.800	12.250	11.800	12.250	12.250	377,020
2022-12-09	11.750	11.800	11.750	11.750	11.750	5,700
2022-12-08	11.750	11.995	11.750	11.750	11.750	18,886
2022-12-07	12.000	12.000	11.750	11.750	11.750	27,226
2022-12-06	12.250	12.250	12.250	12.250	12.250	0
2022-12-05	12.250	12.250	12.020	12.250	12.250	3,460
2022-12-02	12.250	12.250	12.000	12.250	12.250	4,357
2022-12-01	12.250	12.500	12.010	12.250	12.250	3,747
2022-11-30	12.250	12.250	12.000	12.250	12.250	94,106
2022-11-29	12.250	12.250	12.000	12.250	12.250	8,750
2022-11-28	12.250	12.250	12.250	12.250	12.250	0
2022-11-25	12.250	12.250	12.250	12.250	12.250	0
2022-11-24	12.250	12.250	12.250	12.250	12.250	1,269
2022-11-23	12.250	12.250	12.010	12.250	12.250	5,306
2022-11-22	12.250	12.400	12.015	12.250	12.250	15,122
2022-11-21	11.750	11.750	11.655	11.750	11.750	2
2022-11-18	11.750	11.750	11.520	11.750	11.750	9,752
2022-11-17	12.725	12.725	11.600	12.000	12.000	263,349
2022-11-16	12.750	12.750	12.510	12.750	12.750	17,431
2022-11-15	12.750	12.750	12.610	12.750	12.750	36,119
2022-11-14	12.750	12.750	12.610	12.750	12.750	4,000
2022-11-11	12.750	12.790	12.750	12.750	12.750	90,495
2022-11-10	12.750	12.750	12.500	12.750	12.750	54,200
2022-11-09	12.750	12.880	12.505	12.750	12.750	42,819
2022-11-08	12.500	12.910	12.155	12.750	12.750	115,120
2022-11-07	12.500	12.500	12.250	12.500	12.500	22,728
2022-11-04	12.500	12.511	12.155	12.500	12.500	54,173
2022-11-03	12.575	12.575	12.200	12.500	12.500	177,153
2022-11-02	13.000	14.000	12.575	12.750	12.750	522,136
2022-11-01	12.500	12.525	12.011	12.250	12.250	67,443
2022-10-31	12.500	12.555	12.155	12.500	12.500	8,403
2022-10-28	12.500	12.560	12.155	12.500	12.500	1,433
2022-10-27	12.500	12.625	12.100	12.500	12.500	111,254
2022-10-26	12.500	12.625	12.430	12.500	12.500	424
2022-10-25	12.500	12.680	12.318	12.500	12.500	36,812
2022-10-24	12.500	12.750	12.150	12.500	12.500	100,442
2022-10-21	12.250	12.321	12.000	12.250	12.250	47,922
2022-10-20	12.350	12.350	12.020	12.250	12.250	42,066
2022-10-19	12.375	12.500	12.000	12.375	12.375	140,261
2022-10-18	12.000	12.500	12.000	12.375	12.375	217,579
2022-10-17	10.750	12.000	10.500	11.875	11.875	1,067,681
2022-10-14	10.250	10.625	9.650	10.625	10.625	643,086
2022-10-13	10.653	10.653	10.010	10.250	10.250	90,359
2022-10-12	10.750	10.960	10.653	10.750	10.750	11,789
2022-10-11	10.750	10.970	10.650	10.750	10.750	39,194
2022-10-10	10.000	10.990	9.851	10.750	10.750	326,823

← NewerPage 17 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.