Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.504	0.514	0.497	0.514	0.514	10,278
2024-03-12	0.482	0.500	0.472	0.500	0.500	3,004
2024-03-11	0.482	0.510	0.470	0.510	0.510	19,067
2024-03-08	0.495	0.512	0.492	0.512	0.512	4,208
2024-03-07	0.514	0.562	0.498	0.510	0.510	141,627
2024-03-06	0.486	0.504	0.486	0.504	0.504	1,208
2024-03-05	0.500	0.518	0.486	0.486	0.486	19,213
2024-03-04	0.465	0.510	0.465	0.500	0.500	39,120
2024-03-01	0.464	0.464	0.464	0.464	0.464	2,281
2024-02-28	0.459	0.460	0.459	0.460	0.460	2,024
2024-02-27	0.449	0.459	0.442	0.459	0.459	97
2024-02-23	0.445	0.448	0.445	0.447	0.447	6,111
2024-02-22	0.446	0.447	0.420	0.447	0.447	8,822
2024-02-21	0.430	0.447	0.430	0.446	0.446	3,468
2024-02-20	0.446	0.446	0.445	0.445	0.445	125
2024-02-19	0.451	0.451	0.451	0.451	0.451	216
2024-02-16	0.460	0.460	0.451	0.451	0.451	2,292
2024-02-15	0.456	0.470	0.428	0.460	0.460	32,071
2024-02-14	0.428	0.441	0.428	0.441	0.441	5,413
2024-02-13	0.439	0.441	0.438	0.439	0.439	8,513
2024-02-12	0.432	0.438	0.424	0.438	0.438	7,305
2024-02-09	0.448	0.458	0.426	0.441	0.441	1,097
2024-02-08	0.422	0.448	0.420	0.442	0.442	29,236
2024-02-07	0.433	0.445	0.410	0.445	0.445	90,889
2024-02-06	0.448	0.449	0.437	0.449	0.449	9,156
2024-02-05	0.466	0.467	0.441	0.458	0.458	12,201
2024-02-02	0.455	0.455	0.450	0.455	0.455	10,811
2024-02-01	0.470	0.470	0.440	0.455	0.455	39,891
2024-01-31	0.463	0.468	0.463	0.468	0.468	4,064
2024-01-30	0.463	0.468	0.458	0.466	0.466	33,937
2024-01-29	0.474	0.481	0.452	0.465	0.465	26,266
2024-01-26	0.460	0.484	0.441	0.474	0.474	23,048
2024-01-25	0.480	0.480	0.452	0.479	0.479	19,377
2024-01-24	0.460	0.494	0.457	0.492	0.492	16,367
2024-01-23	0.480	0.480	0.456	0.477	0.477	11,991
2024-01-22	0.474	0.487	0.469	0.486	0.486	16,456
2024-01-19	0.483	0.498	0.470	0.489	0.489	41,067
2024-01-18	0.506	0.506	0.482	0.500	0.500	6,293
2024-01-17	0.486	0.510	0.482	0.510	0.510	24,839
2024-01-16	0.492	0.538	0.492	0.524	0.524	44,148
2024-01-15	0.490	0.538	0.490	0.538	0.538	6,467
2024-01-12	0.477	0.540	0.477	0.526	0.526	86,086
2024-01-11	0.479	0.479	0.470	0.470	0.470	3,478
2024-01-10	0.490	0.500	0.468	0.470	0.470	64,634
2024-01-09	0.470	0.490	0.470	0.490	0.490	5,750
2024-01-08	0.490	0.506	0.458	0.490	0.490	12,018
2024-01-05	0.472	0.516	0.457	0.490	0.490	30,775
2024-01-04	0.496	0.510	0.467	0.489	0.489	19,266
2024-01-03	0.482	0.498	0.468	0.498	0.498	4,729
2024-01-02	0.489	0.500	0.480	0.500	0.500	29,365
2023-12-29	0.470	0.480	0.462	0.480	0.480	13,715
2023-12-28	0.434	0.489	0.434	0.470	0.470	63,604
2023-12-27	0.450	0.450	0.420	0.435	0.435	95,339
2023-12-22	0.466	0.480	0.449	0.466	0.466	58,993
2023-12-21	0.469	0.470	0.467	0.470	0.470	37,249
2023-12-20	0.467	0.498	0.466	0.480	0.480	69,767
2023-12-19	0.493	0.499	0.448	0.499	0.499	130,805
2023-12-18	0.499	0.518	0.491	0.518	0.518	627
2023-12-15	0.502	0.520	0.498	0.520	0.520	28,391
2023-12-14	0.524	0.530	0.500	0.500	0.500	50,364

← NewerPage 11 of 20 · 1,165 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.