Sabien Technology Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	28.560	28.560	28.000	28.250	28.250	91,694
2022-01-18	27.500	29.000	27.490	28.750	28.750	576,050
2022-01-17	27.500	27.712	27.160	27.500	27.500	123,919
2022-01-14	27.850	27.850	27.100	27.500	27.500	83,760
2022-01-13	27.310	28.430	27.310	28.000	28.000	241,759
2022-01-12	28.000	28.000	27.150	27.250	27.250	312,324
2022-01-11	28.500	28.600	28.000	28.400	28.400	54,025
2022-01-10	28.000	29.500	27.760	28.500	28.500	589,211
2022-01-07	27.000	28.950	26.811	28.000	28.000	648,771
2022-01-06	26.500	29.000	26.125	27.000	27.000	968,948
2022-01-05	26.500	26.567	26.000	26.500	26.500	32,714
2022-01-04	25.600	27.021	25.320	26.500	26.500	581,369
2021-12-31	26.000	26.166	25.200	25.600	25.600	242,292
2021-12-30	27.000	27.333	25.650	26.000	26.000	263,017
2021-12-29	26.550	27.500	26.550	27.000	27.000	382,080
2021-12-24	26.500	26.500	26.000	26.500	26.500	38,657
2021-12-23	27.300	27.300	26.000	26.500	26.500	384,189
2021-12-22	30.500	31.000	26.500	27.500	27.500	550,112
2021-12-21	30.500	30.750	29.000	30.500	30.500	55,982
2021-12-20	30.500	30.695	30.000	30.500	30.500	5,308
2021-12-17	30.500	31.105	30.050	30.500	30.500	77,325
2021-12-16	29.555	31.000	29.555	30.500	30.500	123,190
2021-12-15	30.500	30.800	29.000	29.500	29.500	42,292
2021-12-14	30.750	31.104	30.000	30.500	30.500	63,874
2021-12-13	30.250	32.000	29.800	30.750	30.750	440,675
2021-12-10	29.000	31.500	28.500	30.250	30.250	547,598
2021-12-09	28.250	29.450	28.110	29.000	29.000	183,591
2021-12-08	27.500	28.500	27.050	28.250	28.250	261,583
2021-12-07	27.500	27.690	27.000	27.500	27.500	57,866
2021-12-06	28.245	28.245	27.000	27.500	27.500	98,088
2021-12-03	28.500	28.500	28.000	28.500	28.500	47,881
2021-12-02	28.500	28.500	28.000	28.500	28.500	107,869
2021-12-01	28.500	28.900	28.000	28.500	28.500	134,992
2021-11-30	27.000	29.000	26.550	28.500	28.500	570,100
2021-11-29	27.000	27.080	26.500	27.000	27.000	15,010
2021-11-26	27.455	27.455	26.500	27.000	27.000	47,898
2021-11-25	27.500	27.592	27.000	27.500	27.500	47,143
2021-11-24	27.500	27.595	27.000	27.500	27.500	54,079
2021-11-23	27.500	27.666	27.000	27.500	27.500	171,172
2021-11-22	28.400	28.400	27.050	27.500	27.500	123,749
2021-11-19	28.700	28.700	27.500	28.500	28.500	91,633
2021-11-18	28.750	29.110	28.075	28.750	28.750	32,352
2021-11-17	29.250	29.300	27.100	28.750	28.750	241,240
2021-11-16	29.750	29.800	29.000	29.250	29.250	363,922
2021-11-15	30.250	30.425	29.050	29.750	29.750	734,985
2021-11-12	30.750	32.500	29.100	30.250	30.250	1,005,530
2021-11-11	28.500	35.500	28.300	30.750	30.750	5,047,666
2021-11-10	23.750	24.500	23.510	24.250	24.250	233,486
2021-11-09	23.990	23.990	23.510	23.750	23.750	168,398
2021-11-08	24.000	24.000	23.525	24.000	24.000	60,140
2021-11-05	24.530	24.530	23.000	24.000	24.000	157,037
2021-11-04	25.500	26.500	24.500	25.000	25.000	364,401
2021-11-03	25.250	25.900	24.100	25.250	25.250	182,762
2021-11-02	23.250	27.450	19.655	25.250	25.250	970,864
2021-11-01	22.250	24.800	20.600	23.250	23.250	380,273
2021-10-29	22.000	22.450	21.555	22.000	22.000	37,287
2021-10-28	22.500	22.550	21.550	22.000	22.000	64,434
2021-10-27	22.600	22.600	22.000	22.500	22.500	35,284
2021-10-26	23.000	23.000	22.000	22.750	22.750	102,412
2021-10-25	23.250	23.490	22.000	23.250	23.250	81,809

← NewerPage 21 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.