Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	17.800	19.313	17.800	18.375	18.375	467,546
2022-04-12	17.250	17.825	17.010	17.750	17.750	140,706
2022-04-11	16.750	17.563	16.167	17.250	17.250	395,396
2022-04-08	16.875	16.990	16.025	16.750	16.750	291,831
2022-04-07	17.185	17.185	16.288	16.875	16.875	344,906
2022-04-06	17.250	18.000	17.000	17.250	17.250	331,305
2022-04-05	18.625	18.648	17.100	17.250	17.250	420,575
2022-04-04	18.250	20.000	18.000	18.625	18.625	1,779,307
2022-04-01	19.033	19.033	17.879	18.250	18.250	505,962
2022-03-31	19.250	20.500	19.025	19.250	19.250	554,431
2022-03-30	19.250	19.500	19.210	19.250	19.250	90,575
2022-03-29	19.750	19.850	19.000	19.250	19.250	162,280
2022-03-28	20.150	20.150	19.500	19.750	19.750	107,147
2022-03-25	21.250	21.529	20.000	20.250	20.250	539,793
2022-03-24	20.250	20.250	20.000	20.250	20.250	7,427
2022-03-23	20.500	20.820	20.000	20.250	20.250	38,510
2022-03-22	20.900	20.900	20.500	20.500	20.500	33,173
2022-03-21	21.000	21.088	20.550	21.000	21.000	30,161
2022-03-18	21.000	21.100	20.710	21.000	21.000	4,931
2022-03-17	21.000	21.100	20.650	21.000	21.000	32,082
2022-03-16	21.000	21.150	20.650	21.000	21.000	52,867
2022-03-15	20.750	21.000	20.110	21.000	21.000	50,999
2022-03-14	21.200	21.200	20.610	20.750	20.750	49,035
2022-03-11	21.450	21.450	20.500	21.250	21.250	85,445
2022-03-10	21.250	21.500	21.005	21.500	21.500	33,438
2022-03-09	21.250	21.400	20.600	20.600	20.600	48,488
2022-03-08	21.250	21.250	21.000	21.250	21.250	35,028
2022-03-07	21.750	21.777	21.500	21.750	21.750	79,968
2022-03-04	22.200	22.200	21.500	21.750	21.750	111,561
2022-03-03	22.250	22.300	22.075	22.250	22.250	97,894
2022-03-02	22.500	22.500	22.250	22.250	22.250	21,600
2022-03-01	22.750	22.850	22.525	22.750	22.750	44,155
2022-02-28	23.150	23.150	22.525	22.750	22.750	118,326
2022-02-25	23.250	23.500	23.025	23.250	23.250	25,499
2022-02-24	23.500	23.700	23.025	23.250	23.250	110,605
2022-02-23	24.250	24.250	24.000	24.250	24.250	4,520
2022-02-22	24.475	24.475	24.050	24.250	24.250	51,500
2022-02-21	25.050	25.050	24.000	24.750	24.750	120,332
2022-02-18	25.290	25.290	25.025	25.250	25.250	33,156
2022-02-17	25.500	25.500	25.050	25.500	25.500	59,743
2022-02-16	25.500	25.500	25.050	25.500	25.500	27,594
2022-02-15	25.250	25.500	25.025	25.500	25.500	32,566
2022-02-14	26.025	26.025	25.000	25.250	25.250	120,421
2022-02-11	26.250	26.250	25.750	26.250	26.250	144,395
2022-02-10	26.250	26.500	26.000	26.250	26.250	177,468
2022-02-09	26.500	26.500	25.000	26.000	26.000	48,418
2022-02-08	26.500	26.500	26.000	26.500	26.500	40,467
2022-02-07	26.500	26.500	26.000	26.500	26.500	165,544
2022-02-04	26.722	26.722	25.864	26.500	26.500	239,001
2022-02-03	27.250	27.290	26.500	26.750	26.750	231,048
2022-02-02	32.500	32.700	27.000	27.250	27.250	2,347,258
2022-02-01	25.750	29.500	25.510	29.250	29.250	2,764,468
2022-01-31	26.000	26.180	25.250	25.750	25.750	43,428
2022-01-28	26.000	26.000	25.510	26.000	26.000	95,565
2022-01-27	26.500	26.500	25.500	26.000	26.000	145,358
2022-01-26	26.750	27.000	26.050	26.750	26.750	290,378
2022-01-25	26.500	26.750	26.250	26.750	26.750	70,947
2022-01-24	27.500	27.500	25.250	26.250	26.250	528,670
2022-01-21	28.150	28.150	27.000	27.750	27.750	289,958
2022-01-20	28.250	28.400	27.550	28.250	28.250	48,330

← NewerPage 20 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.