Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 16.500 | 16.500 | 16.100 | 16.500 | 16.500 | 3,002 |
| 2022-07-12 | 16.630 | 16.630 | 16.500 | 16.500 | 16.500 | 12,587 |
| 2022-07-11 | 16.750 | 16.750 | 16.515 | 16.750 | 16.750 | 10,168 |
| 2022-07-08 | 16.750 | 16.750 | 16.550 | 16.750 | 16.750 | 82,837 |
| 2022-07-07 | 18.700 | 18.700 | 14.650 | 16.750 | 16.750 | 1,461,444 |
| 2022-07-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-07-05 | 19.000 | 19.325 | 18.700 | 19.000 | 19.000 | 14,519 |
| 2022-07-04 | 19.000 | 19.350 | 19.000 | 19.000 | 19.000 | 3,102 |
| 2022-07-01 | 18.850 | 19.000 | 18.600 | 19.000 | 19.000 | 128,872 |
| 2022-06-30 | 20.050 | 20.050 | 18.660 | 18.850 | 18.850 | 527,986 |
| 2022-06-29 | 21.220 | 21.220 | 20.500 | 20.500 | 20.500 | 100,721 |
| 2022-06-28 | 23.000 | 23.000 | 21.050 | 21.250 | 21.250 | 151,391 |
| 2022-06-27 | 23.500 | 23.500 | 23.020 | 23.500 | 23.500 | 3,027 |
| 2022-06-24 | 24.500 | 24.500 | 23.000 | 23.500 | 23.500 | 45,204 |
| 2022-06-23 | 24.500 | 24.650 | 24.010 | 24.500 | 24.500 | 10,324 |
| 2022-06-22 | 24.500 | 24.688 | 24.500 | 24.500 | 24.500 | 41 |
| 2022-06-21 | 24.700 | 24.700 | 24.000 | 24.500 | 24.500 | 16,440 |
| 2022-06-20 | 24.750 | 25.350 | 24.000 | 24.750 | 24.750 | 35,907 |
| 2022-06-17 | 24.750 | 25.380 | 24.100 | 24.750 | 24.750 | 3,643 |
| 2022-06-16 | 25.000 | 25.400 | 24.600 | 25.000 | 25.000 | 56,700 |
| 2022-06-15 | 25.000 | 25.080 | 24.550 | 25.000 | 25.000 | 6,700 |
| 2022-06-14 | 25.000 | 25.100 | 24.500 | 25.000 | 25.000 | 5,752 |
| 2022-06-13 | 25.250 | 25.590 | 24.500 | 25.000 | 25.000 | 24,472 |
| 2022-06-10 | 25.250 | 25.600 | 24.660 | 25.250 | 25.250 | 17,223 |
| 2022-06-09 | 25.500 | 25.722 | 24.810 | 25.250 | 25.250 | 17,524 |
| 2022-06-08 | 24.900 | 25.722 | 24.900 | 25.500 | 25.500 | 73,265 |
| 2022-06-07 | 24.750 | 26.700 | 24.510 | 24.750 | 24.750 | 228,079 |
| 2022-06-06 | 23.500 | 24.960 | 23.475 | 24.500 | 24.500 | 346,128 |
| 2022-06-01 | 21.750 | 24.500 | 21.650 | 23.250 | 23.250 | 432,654 |
| 2022-05-31 | 22.150 | 22.150 | 21.250 | 21.750 | 21.750 | 43,070 |
| 2022-05-30 | 22.250 | 22.250 | 22.000 | 22.250 | 22.250 | 21,270 |
| 2022-05-27 | 22.500 | 22.940 | 22.010 | 22.250 | 22.250 | 59,708 |
| 2022-05-26 | 22.500 | 22.500 | 22.020 | 22.500 | 22.500 | 2,594 |
| 2022-05-25 | 22.520 | 22.520 | 22.020 | 22.500 | 22.500 | 34,858 |
| 2022-05-24 | 23.200 | 23.200 | 22.520 | 23.000 | 23.000 | 61,607 |
| 2022-05-23 | 23.250 | 23.288 | 23.010 | 23.250 | 23.250 | 5,139 |
| 2022-05-20 | 23.250 | 23.288 | 23.010 | 23.250 | 23.250 | 33,828 |
| 2022-05-19 | 23.250 | 23.250 | 23.010 | 23.250 | 23.250 | 939 |
| 2022-05-18 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 0 |
| 2022-05-17 | 23.500 | 23.750 | 22.250 | 23.250 | 23.250 | 43,481 |
| 2022-05-16 | 23.900 | 23.900 | 23.000 | 23.500 | 23.500 | 48,401 |
| 2022-05-13 | 23.500 | 24.400 | 23.040 | 24.000 | 24.000 | 211,035 |
| 2022-05-12 | 22.750 | 22.900 | 22.000 | 22.750 | 22.750 | 79,618 |
| 2022-05-11 | 22.750 | 23.800 | 22.277 | 22.750 | 22.750 | 139,189 |
| 2022-05-10 | 24.195 | 24.195 | 22.137 | 22.750 | 22.750 | 182,729 |
| 2022-05-09 | 25.050 | 25.050 | 24.000 | 24.250 | 24.250 | 89,999 |
| 2022-05-06 | 25.750 | 26.200 | 25.030 | 25.500 | 25.500 | 126,964 |
| 2022-05-05 | 25.000 | 28.000 | 25.000 | 25.750 | 25.750 | 692,481 |
| 2022-05-04 | 24.750 | 24.850 | 23.150 | 24.000 | 24.000 | 133,523 |
| 2022-05-03 | 25.250 | 25.350 | 24.550 | 24.750 | 24.750 | 111,088 |
| 2022-04-29 | 25.000 | 26.200 | 24.850 | 25.250 | 25.250 | 379,788 |
| 2022-04-28 | 25.250 | 25.350 | 24.750 | 25.000 | 25.000 | 234,734 |
| 2022-04-27 | 28.250 | 28.375 | 24.125 | 25.200 | 25.200 | 1,629,670 |
| 2022-04-26 | 20.025 | 27.000 | 20.025 | 26.750 | 26.750 | 1,972,045 |
| 2022-04-25 | 19.250 | 20.900 | 19.010 | 20.000 | 20.000 | 633,514 |
| 2022-04-22 | 18.875 | 19.750 | 18.780 | 19.250 | 19.250 | 493,598 |
| 2022-04-21 | 18.250 | 19.065 | 18.100 | 18.875 | 18.875 | 150,045 |
| 2022-04-20 | 17.875 | 18.490 | 17.850 | 18.250 | 18.250 | 84,500 |
| 2022-04-19 | 18.083 | 18.083 | 17.800 | 17.875 | 17.875 | 107,479 |
| 2022-04-14 | 18.125 | 18.125 | 17.891 | 18.125 | 18.125 | 92,509 |
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.