Sabien Technology Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 434 |
| 2024-11-22 | 9.750 | 9.850 | 9.750 | 9.750 | 9.750 | 203 |
| 2024-11-21 | 9.750 | 9.850 | 9.500 | 9.750 | 9.750 | 1,906 |
| 2024-11-20 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 11,814 |
| 2024-11-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-11-18 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 20,244 |
| 2024-11-15 | 9.750 | 9.850 | 9.750 | 9.750 | 9.750 | 10,426 |
| 2024-11-14 | 9.750 | 9.850 | 9.500 | 9.750 | 9.750 | 41,228 |
| 2024-11-13 | 9.750 | 9.860 | 9.550 | 9.750 | 9.750 | 20,436 |
| 2024-11-12 | 9.750 | 9.870 | 9.750 | 9.750 | 9.750 | 10,131 |
| 2024-11-11 | 9.750 | 9.900 | 9.510 | 9.750 | 9.750 | 14,189 |
| 2024-11-08 | 9.750 | 9.844 | 9.510 | 9.750 | 9.750 | 34,792 |
| 2024-11-07 | 9.750 | 9.750 | 9.600 | 9.750 | 9.750 | 32,016 |
| 2024-11-06 | 11.110 | 11.110 | 9.626 | 10.000 | 10.000 | 197,686 |
| 2024-11-05 | 11.500 | 11.500 | 11.110 | 11.500 | 11.500 | 5,856 |
| 2024-11-04 | 11.500 | 11.500 | 11.400 | 11.500 | 11.500 | 25,352 |
| 2024-11-01 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 3,472 |
| 2024-10-31 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-30 | 11.500 | 11.500 | 11.120 | 11.500 | 11.500 | 3,000 |
| 2024-10-29 | 12.000 | 12.051 | 11.500 | 11.500 | 11.500 | 81,000 |
| 2024-10-28 | 12.000 | 12.000 | 11.520 | 12.000 | 12.000 | 4,800 |
| 2024-10-25 | 12.250 | 12.389 | 11.550 | 12.250 | 12.250 | 7,403 |
| 2024-10-24 | 12.250 | 12.600 | 11.530 | 12.250 | 12.250 | 1,958 |
| 2024-10-23 | 12.250 | 12.250 | 11.550 | 12.250 | 12.250 | 400 |
| 2024-10-22 | 12.250 | 12.625 | 11.550 | 12.250 | 12.250 | 7,338 |
| 2024-10-21 | 12.250 | 12.250 | 11.678 | 12.250 | 12.250 | 29,315 |
| 2024-10-18 | 12.250 | 12.900 | 11.600 | 12.250 | 12.250 | 97,200 |
| 2024-10-17 | 11.750 | 12.900 | 11.600 | 12.250 | 12.250 | 50,461 |
| 2024-10-16 | 11.750 | 11.750 | 11.510 | 11.750 | 11.750 | 3,151 |
| 2024-10-15 | 12.000 | 12.090 | 11.510 | 11.750 | 11.750 | 8,123 |
| 2024-10-14 | 12.000 | 12.110 | 11.550 | 12.000 | 12.000 | 15,220 |
| 2024-10-11 | 12.000 | 12.145 | 11.610 | 12.000 | 12.000 | 14,655 |
| 2024-10-10 | 12.000 | 12.095 | 12.000 | 12.000 | 12.000 | 4,000 |
| 2024-10-09 | 12.000 | 12.145 | 11.575 | 12.000 | 12.000 | 15,875 |
| 2024-10-08 | 12.000 | 12.170 | 11.550 | 12.000 | 12.000 | 23,539 |
| 2024-10-07 | 12.000 | 12.480 | 11.600 | 12.000 | 12.000 | 31,991 |
| 2024-10-04 | 12.000 | 12.300 | 11.520 | 12.000 | 12.000 | 66,044 |
| 2024-10-03 | 12.250 | 12.750 | 11.500 | 12.000 | 12.000 | 36,945 |
| 2024-10-02 | 12.500 | 12.800 | 11.711 | 12.250 | 12.250 | 28,020 |
| 2024-10-01 | 11.987 | 13.490 | 11.987 | 12.500 | 12.500 | 320,397 |
| 2024-09-30 | 10.000 | 12.000 | 9.820 | 11.750 | 11.750 | 461,534 |
| 2024-09-27 | 9.745 | 10.500 | 9.745 | 10.000 | 10.000 | 138,998 |
| 2024-09-26 | 9.500 | 9.745 | 9.180 | 9.500 | 9.500 | 384,853 |
| 2024-09-25 | 8.990 | 9.840 | 8.990 | 9.500 | 9.500 | 212,811 |
| 2024-09-24 | 8.360 | 9.000 | 8.360 | 8.500 | 8.500 | 360,001 |
| 2024-09-23 | 8.250 | 8.900 | 7.575 | 8.250 | 8.250 | 18,800 |
| 2024-09-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-09-19 | 7.750 | 8.900 | 7.270 | 8.250 | 8.250 | 37,943 |
| 2024-09-18 | 7.250 | 8.200 | 7.000 | 7.750 | 7.750 | 466,643 |
| 2024-09-17 | 7.400 | 7.400 | 7.000 | 7.250 | 7.250 | 2,739 |
| 2024-09-16 | 7.500 | 7.500 | 7.211 | 7.500 | 7.500 | 24,000 |
| 2024-09-13 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 812 |
| 2024-09-12 | 7.500 | 7.550 | 7.100 | 7.500 | 7.500 | 56,990 |
| 2024-09-11 | 7.500 | 7.550 | 7.211 | 7.500 | 7.500 | 15,357 |
| 2024-09-10 | 7.500 | 7.635 | 7.244 | 7.500 | 7.500 | 29,886 |
| 2024-09-09 | 7.500 | 7.500 | 7.205 | 7.500 | 7.500 | 1,000 |
| 2024-09-06 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 121 |
| 2024-09-05 | 7.500 | 7.695 | 7.500 | 7.500 | 7.500 | 17,941 |
| 2024-09-04 | 8.000 | 8.000 | 7.520 | 7.750 | 7.750 | 108,789 |
| 2024-09-03 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 88 |
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.