Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.000	10.333	9.715	10.000	10.000	92,135
2022-10-06	9.850	10.000	9.850	10.000	10.000	133,666
2022-10-05	9.750	9.750	9.600	9.750	9.750	49,628
2022-10-04	9.750	9.890	9.700	9.750	9.750	14,672
2022-10-03	9.750	9.890	9.620	9.750	9.750	30,185
2022-09-30	9.875	9.890	9.613	9.750	9.750	52,800
2022-09-29	10.120	10.120	9.810	9.875	9.875	59,961
2022-09-28	10.125	10.200	9.810	10.125	10.125	91,152
2022-09-27	10.250	10.250	10.025	10.125	10.125	120,095
2022-09-26	10.375	10.422	10.320	10.320	10.320	53,602
2022-09-23	10.375	10.450	10.345	10.375	10.375	80,420
2022-09-22	10.500	10.600	10.310	10.375	10.375	76,399
2022-09-21	10.500	10.750	10.275	10.500	10.500	195,842
2022-09-20	10.250	10.500	10.070	10.250	10.250	309,346
2022-09-16	10.510	10.510	10.050	10.250	10.250	234,614
2022-09-15	10.750	10.750	10.510	10.750	10.750	47,371
2022-09-14	10.750	10.750	10.500	10.750	10.750	60,810
2022-09-13	10.750	10.750	10.250	10.750	10.750	181,100
2022-09-12	10.550	10.750	10.550	10.750	10.750	110,846
2022-09-09	10.750	10.920	10.650	10.750	10.750	41,511
2022-09-08	10.750	11.000	10.540	10.750	10.750	241,784
2022-09-07	11.125	11.200	10.578	10.750	10.750	160,848
2022-09-06	11.125	11.215	11.038	11.125	11.125	36,528
2022-09-05	11.250	11.400	11.000	11.125	11.125	144,214
2022-09-02	11.250	11.250	11.100	11.250	11.250	148,666
2022-09-01	11.500	11.500	11.100	11.250	11.250	86,701
2022-08-31	11.625	11.625	11.500	11.625	11.625	5,777
2022-08-30	11.625	11.625	11.200	11.625	11.625	65,609
2022-08-26	11.750	11.750	11.598	11.750	11.750	239,669
2022-08-25	12.250	12.440	12.000	12.000	12.000	58,471
2022-08-24	12.250	12.250	12.000	12.250	12.250	17,776
2022-08-23	12.500	12.500	11.500	12.250	12.250	486,063
2022-08-22	13.200	13.200	12.600	12.750	12.750	70,725
2022-08-19	12.250	13.500	12.000	13.250	13.250	1,633,971
2022-08-18	11.750	11.750	11.505	11.750	11.750	131,546
2022-08-17	11.750	11.750	11.505	11.750	11.750	5,340
2022-08-16	11.505	12.474	11.505	11.750	11.750	1,003,576
2022-08-15	11.250	11.250	11.000	11.250	11.250	77,345
2022-08-12	11.250	11.250	11.000	11.250	11.250	11,461
2022-08-11	11.250	11.250	11.050	11.250	11.250	78,332
2022-08-10	11.250	11.250	11.048	11.250	11.250	36,000
2022-08-09	11.250	11.250	11.000	11.250	11.250	87,306
2022-08-08	11.750	11.750	11.100	11.750	11.750	15,206
2022-08-05	11.750	11.750	11.500	11.750	11.750	10,747
2022-08-04	12.190	12.190	11.500	11.750	11.750	333,662
2022-08-03	11.000	13.000	10.900	12.250	12.250	529,739
2022-08-02	15.500	15.765	15.310	15.500	15.500	30,635
2022-08-01	16.070	16.070	15.000	15.500	15.500	834,954
2022-07-29	16.250	16.250	16.000	16.250	16.250	27,265
2022-07-28	16.250	16.250	16.000	16.250	16.250	25,060
2022-07-27	16.250	16.250	16.000	16.250	16.250	5,268
2022-07-26	16.250	16.250	16.000	16.250	16.250	5,241
2022-07-25	16.250	16.250	16.000	16.250	16.250	5,718
2022-07-22	16.250	16.300	16.000	16.250	16.250	8,044
2022-07-21	16.250	16.345	16.000	16.250	16.250	10,062
2022-07-20	16.250	16.380	16.100	16.250	16.250	10,499
2022-07-19	16.250	16.250	16.100	16.250	16.250	5,875
2022-07-18	16.250	16.400	16.160	16.250	16.250	6,597
2022-07-15	16.488	16.488	16.100	16.250	16.250	9,463
2022-07-14	16.500	16.540	16.100	16.500	16.500	15,498

← NewerPage 18 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.