Seeing Machines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	6.400	6.590	6.260	6.450	6.450	2,293,075
2023-01-06	6.580	6.580	6.170	6.340	6.340	7,686,413
2023-01-05	6.800	6.990	6.490	6.550	6.550	2,844,924
2023-01-04	6.710	6.747	6.570	6.660	6.660	2,372,009
2023-01-03	6.120	6.887	6.100	6.600	6.600	4,597,467
2022-12-30	6.200	6.200	6.020	6.150	6.150	2,076,492
2022-12-29	6.100	6.223	6.090	6.120	6.120	370,191
2022-12-28	6.200	6.250	6.021	6.150	6.150	2,077,644
2022-12-23	6.250	6.250	6.133	6.200	6.200	696,359
2022-12-22	6.500	6.500	6.150	6.200	6.200	1,548,111
2022-12-21	6.300	6.490	6.200	6.250	6.250	10,173,186
2022-12-20	6.200	6.350	6.160	6.310	6.310	1,220,926
2022-12-19	6.060	6.300	6.033	6.230	6.230	1,909,934
2022-12-16	6.110	6.240	6.040	6.080	6.080	3,130,805
2022-12-15	6.290	6.360	6.000	6.220	6.220	4,724,123
2022-12-14	6.400	6.400	6.240	6.340	6.340	1,910,545
2022-12-13	6.400	6.476	6.300	6.400	6.400	1,218,756
2022-12-12	6.400	6.500	6.200	6.400	6.400	3,852,863
2022-12-09	6.330	6.480	6.300	6.480	6.480	2,432,098
2022-12-08	6.300	6.400	6.250	6.300	6.300	1,512,849
2022-12-07	6.240	6.316	6.150	6.280	6.280	4,452,732
2022-12-06	6.400	6.440	6.200	6.280	6.280	1,635,624
2022-12-05	6.420	6.660	6.350	6.350	6.350	1,517,652
2022-12-02	6.420	6.690	6.400	6.400	6.400	1,060,321
2022-12-01	6.300	6.500	6.280	6.420	6.420	2,977,373
2022-11-30	6.500	6.670	6.370	6.420	6.420	2,946,569
2022-11-29	6.640	6.750	6.350	6.590	6.590	3,689,967
2022-11-28	6.860	7.090	6.530	6.600	6.600	4,632,228
2022-11-25	6.810	7.090	6.710	6.850	6.850	3,463,918
2022-11-24	6.710	6.990	6.710	6.850	6.850	3,487,371
2022-11-23	7.000	7.011	6.530	6.850	6.850	9,474,984
2022-11-22	6.810	7.200	6.810	7.000	7.000	5,548,615
2022-11-21	6.710	7.130	6.710	6.920	6.920	3,358,412
2022-11-18	6.460	6.850	6.295	6.800	6.800	8,166,836
2022-11-17	6.500	6.650	6.443	6.500	6.500	3,217,695
2022-11-16	6.800	6.872	6.450	6.495	6.495	15,651,143
2022-11-15	6.810	6.969	6.740	6.820	6.820	2,973,632
2022-11-14	6.800	6.900	6.700	6.900	6.900	3,512,942
2022-11-11	7.000	7.016	5.500	6.900	6.900	213,274,115
2022-11-10	6.860	7.120	6.830	6.950	6.950	34,458,036
2022-11-09	6.920	6.950	6.747	6.920	6.920	3,448,069
2022-11-08	6.850	7.027	6.752	6.900	6.900	5,581,591
2022-11-07	7.190	7.190	6.900	6.950	6.950	2,154,116
2022-11-04	7.000	7.100	6.903	6.980	6.980	13,385,932
2022-11-03	6.820	6.940	6.667	6.940	6.940	2,808,089
2022-11-02	6.960	7.000	6.765	7.000	7.000	2,719,473
2022-11-01	6.800	6.950	6.703	6.950	6.950	4,370,584
2022-10-31	6.960	7.000	6.610	6.700	6.700	3,799,758
2022-10-28	6.860	7.090	6.700	6.880	6.880	5,435,299
2022-10-27	7.100	7.170	6.900	7.000	7.000	2,678,327
2022-10-26	7.070	7.140	6.990	7.020	7.020	5,275,920
2022-10-25	7.000	7.238	6.900	7.050	7.050	5,415,243
2022-10-24	6.990	7.190	6.878	6.980	6.980	2,223,165
2022-10-21	7.060	7.180	6.795	7.050	7.050	3,281,095
2022-10-20	7.200	7.390	6.920	7.190	7.190	13,134,776
2022-10-19	7.280	7.400	7.240	7.300	7.300	4,292,010
2022-10-18	7.300	7.400	7.087	7.300	7.300	4,917,030
2022-10-17	6.980	7.370	6.909	7.250	7.250	10,595,026
2022-10-14	6.500	6.959	6.350	6.950	6.950	6,774,110
2022-10-13	6.450	6.500	6.221	6.500	6.500	10,115,239

← NewerPage 17 of 22 · 1,270 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.