Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.448	0.460	0.448	0.448	0.448	40,667
2024-06-26	0.448	0.448	0.448	0.448	0.448	1,102
2024-06-25	0.439	0.450	0.424	0.440	0.440	126,138
2024-06-21	0.432	0.448	0.420	0.448	0.448	4,491
2024-06-20	0.447	0.450	0.403	0.450	0.450	37,384
2024-06-18	0.461	0.461	0.461	0.461	0.461	64
2024-06-17	0.457	0.461	0.457	0.461	0.461	89
2024-06-14	0.456	0.456	0.446	0.446	0.446	5,427
2024-06-13	0.470	0.470	0.456	0.456	0.456	8,231
2024-06-12	0.448	0.514	0.448	0.455	0.455	101,439
2024-06-11	0.440	0.449	0.440	0.449	0.449	4,549
2024-06-10	0.433	0.454	0.400	0.454	0.454	30,824
2024-06-07	0.450	0.450	0.431	0.446	0.446	3,698
2024-06-06	0.441	0.463	0.440	0.450	0.450	1,006
2024-06-05	0.441	0.441	0.440	0.440	0.440	66
2024-06-04	0.446	0.464	0.440	0.464	0.464	1,614
2024-06-03	0.441	0.459	0.440	0.459	0.459	5,809
2024-05-31	0.470	0.476	0.440	0.465	0.465	8,954
2024-05-29	0.454	0.480	0.450	0.460	0.460	34,463
2024-05-27	0.459	0.463	0.432	0.432	0.432	444
2024-05-24	0.452	0.467	0.452	0.467	0.467	15,200
2024-05-23	0.428	0.452	0.428	0.452	0.452	2,182
2024-05-21	0.428	0.454	0.428	0.454	0.454	833
2024-05-20	0.427	0.450	0.427	0.450	0.450	617
2024-05-17	0.443	0.446	0.443	0.446	0.446	2,000
2024-05-16	0.440	0.444	0.425	0.443	0.443	5,306
2024-05-15	0.439	0.440	0.439	0.440	0.440	3,459
2024-05-14	0.420	0.440	0.420	0.440	0.440	1,900
2024-05-13	0.419	0.439	0.419	0.439	0.439	313
2024-05-09	0.418	0.439	0.418	0.439	0.439	2,384
2024-05-08	0.430	0.430	0.418	0.418	0.418	570
2024-05-07	0.430	0.439	0.430	0.431	0.431	6,931
2024-05-06	0.440	0.440	0.410	0.410	0.410	352
2024-05-02	0.430	0.440	0.430	0.440	0.440	5,262
2024-04-30	0.414	0.432	0.387	0.432	0.432	72,518
2024-04-29	0.433	0.440	0.411	0.440	0.440	7,700
2024-04-26	0.440	0.459	0.433	0.433	0.433	3,764
2024-04-25	0.447	0.447	0.411	0.440	0.440	27,296
2024-04-18	0.469	0.470	0.460	0.460	0.460	14,097
2024-04-17	0.450	0.470	0.450	0.470	0.470	3,619
2024-04-16	0.498	0.498	0.447	0.469	0.469	38,239
2024-04-15	0.480	0.510	0.470	0.470	0.470	28,180
2024-04-12	0.496	0.496	0.496	0.496	0.496	10
2024-04-11	0.475	0.530	0.449	0.497	0.497	60,379
2024-04-10	0.475	0.475	0.475	0.475	0.475	5
2024-04-09	0.475	0.475	0.462	0.462	0.462	2,503
2024-04-08	0.467	0.497	0.462	0.462	0.462	3,328
2024-04-05	0.478	0.478	0.470	0.470	0.470	1,200
2024-04-04	0.491	0.506	0.477	0.498	0.498	6,238
2024-04-03	0.470	0.490	0.470	0.490	0.490	423
2024-04-02	0.449	0.462	0.449	0.462	0.462	5,415
2024-03-27	0.462	0.462	0.462	0.462	0.462	75
2024-03-26	0.448	0.448	0.447	0.447	0.447	264
2024-03-25	0.464	0.464	0.447	0.464	0.464	571
2024-03-22	0.451	0.460	0.450	0.460	0.460	2,685
2024-03-21	0.466	0.466	0.440	0.465	0.465	9,160
2024-03-20	0.463	0.483	0.454	0.483	0.483	5,555
2024-03-19	0.484	0.492	0.467	0.484	0.484	13,733
2024-03-18	0.500	0.500	0.497	0.497	0.497	2,432
2024-03-15	0.510	0.510	0.510	0.510	0.510	1,661

← NewerPage 10 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.