Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 21 |
| 2025-02-19 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 60,002 |
| 2025-02-18 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 928 |
| 2025-02-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-14 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 2,147 |
| 2025-02-13 | 9.500 | 9.500 | 8.750 | 9.500 | 9.500 | 56,558 |
| 2025-02-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-02-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 18,130 |
| 2025-02-10 | 9.750 | 9.770 | 9.500 | 9.500 | 9.500 | 84,325 |
| 2025-02-07 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 89,778 |
| 2025-02-06 | 9.750 | 10.000 | 9.250 | 9.750 | 9.750 | 153,125 |
| 2025-02-05 | 9.750 | 9.750 | 9.650 | 9.750 | 9.750 | 4 |
| 2025-02-04 | 10.000 | 10.330 | 9.605 | 10.000 | 10.000 | 74,263 |
| 2025-02-03 | 10.330 | 10.330 | 9.515 | 10.000 | 10.000 | 201,301 |
| 2025-01-31 | 10.500 | 10.500 | 10.033 | 10.500 | 10.500 | 2,003 |
| 2025-01-30 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-01-29 | 10.500 | 10.500 | 10.020 | 10.500 | 10.500 | 63 |
| 2025-01-28 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 1,412 |
| 2025-01-27 | 11.250 | 11.770 | 10.000 | 10.500 | 10.500 | 191,288 |
| 2025-01-24 | 11.000 | 11.350 | 10.520 | 11.000 | 11.000 | 53,594 |
| 2025-01-23 | 11.000 | 11.350 | 10.520 | 11.000 | 11.000 | 28,622 |
| 2025-01-22 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 24,520 |
| 2025-01-21 | 11.000 | 11.490 | 10.533 | 11.000 | 11.000 | 387 |
| 2025-01-20 | 11.500 | 11.500 | 10.550 | 11.000 | 11.000 | 70,209 |
| 2025-01-17 | 11.250 | 11.500 | 10.530 | 11.500 | 11.500 | 71,000 |
| 2025-01-16 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2025-01-15 | 11.250 | 11.250 | 10.530 | 11.250 | 11.250 | 504 |
| 2025-01-14 | 11.250 | 11.250 | 10.600 | 11.250 | 11.250 | 23,894 |
| 2025-01-13 | 11.500 | 11.500 | 11.011 | 11.500 | 11.500 | 45,891 |
| 2025-01-10 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 65,055 |
| 2025-01-09 | 12.350 | 12.350 | 11.000 | 11.500 | 11.500 | 140,323 |
| 2025-01-08 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2025-01-07 | 12.750 | 12.750 | 12.030 | 12.750 | 12.750 | 1,071 |
| 2025-01-06 | 12.750 | 12.750 | 12.100 | 12.750 | 12.750 | 20,257 |
| 2025-01-03 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 127,970 |
| 2025-01-02 | 13.000 | 13.000 | 12.520 | 13.000 | 13.000 | 452 |
| 2024-12-31 | 13.000 | 13.000 | 12.695 | 13.000 | 13.000 | 23,631 |
| 2024-12-30 | 12.750 | 13.000 | 12.500 | 13.000 | 13.000 | 81,177 |
| 2024-12-27 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 2,231 |
| 2024-12-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 11 |
| 2024-12-23 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 9,847 |
| 2024-12-20 | 12.750 | 12.900 | 12.200 | 12.750 | 12.750 | 85,857 |
| 2024-12-19 | 10.475 | 13.400 | 10.475 | 12.750 | 12.750 | 1,278,082 |
| 2024-12-18 | 10.250 | 10.448 | 10.010 | 10.250 | 10.250 | 54,448 |
| 2024-12-17 | 10.250 | 10.490 | 10.250 | 10.250 | 10.250 | 44,532 |
| 2024-12-16 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 33,929 |
| 2024-12-13 | 11.000 | 11.289 | 10.500 | 11.000 | 11.000 | 38,194 |
| 2024-12-12 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 15,000 |
| 2024-12-11 | 11.000 | 11.000 | 10.520 | 11.000 | 11.000 | 1,500 |
| 2024-12-10 | 11.000 | 11.320 | 10.520 | 11.000 | 11.000 | 3,846 |
| 2024-12-09 | 11.000 | 11.480 | 10.500 | 11.000 | 11.000 | 800 |
| 2024-12-06 | 11.010 | 11.010 | 11.000 | 11.000 | 11.000 | 80,081 |
| 2024-12-05 | 11.250 | 11.250 | 11.010 | 11.250 | 11.250 | 273 |
| 2024-12-04 | 11.250 | 11.490 | 11.000 | 11.250 | 11.250 | 10,043 |
| 2024-12-03 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 35,000 |
| 2024-12-02 | 11.750 | 12.400 | 11.030 | 11.750 | 11.750 | 211,758 |
| 2024-11-29 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 66,062 |
| 2024-11-28 | 10.344 | 11.500 | 10.344 | 11.500 | 11.500 | 280,797 |
| 2024-11-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 200,000 |
| 2024-11-26 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 10,309 |
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.