Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.538	0.538	0.488	0.524	0.524	36,745
2023-12-12	0.528	0.574	0.524	0.538	0.538	38,161
2023-12-11	0.536	0.542	0.522	0.542	0.542	8,489
2023-12-08	0.522	0.536	0.520	0.536	0.536	3,264
2023-12-07	0.530	0.536	0.522	0.536	0.536	3,147
2023-12-06	0.540	0.540	0.516	0.534	0.534	21,991
2023-12-05	0.518	0.540	0.514	0.540	0.540	3,285
2023-12-04	0.526	0.546	0.518	0.544	0.544	6,707
2023-12-01	0.522	0.544	0.522	0.542	0.542	3,034
2023-11-30	0.524	0.532	0.522	0.532	0.532	2,030
2023-11-29	0.538	0.546	0.520	0.536	0.536	24,500
2023-11-28	0.552	0.552	0.550	0.550	0.550	1,600
2023-11-27	0.538	0.540	0.538	0.538	0.538	361
2023-11-23	0.550	0.570	0.536	0.562	0.562	7,117
2023-11-22	0.576	0.576	0.538	0.538	0.538	9,765
2023-11-21	0.588	0.588	0.580	0.580	0.580	7,296
2023-11-20	0.542	0.588	0.536	0.588	0.588	43,400
2023-11-17	0.516	0.546	0.516	0.530	0.530	16,708
2023-11-16	0.536	0.588	0.512	0.516	0.516	222,517
2023-11-15	0.572	0.578	0.510	0.520	0.520	191,226
2023-11-13	0.580	0.580	0.580	0.580	0.580	13,267
2023-11-09	0.586	0.586	0.586	0.586	0.586	62
2023-11-08	0.578	0.588	0.548	0.588	0.588	2,819
2023-11-07	0.578	0.578	0.578	0.578	0.578	1
2023-11-06	0.588	0.594	0.540	0.594	0.594	27,966
2023-11-03	0.570	0.588	0.570	0.588	0.588	7,628
2023-10-31	0.570	0.588	0.550	0.588	0.588	5,864
2023-10-30	0.562	0.590	0.562	0.590	0.590	2,401
2023-10-27	0.566	0.590	0.558	0.590	0.590	7,182
2023-10-26	0.564	0.598	0.564	0.592	0.592	4,067
2023-10-25	0.590	0.614	0.570	0.584	0.584	4,763
2023-10-24	0.568	0.590	0.554	0.590	0.590	8,014
2023-10-20	0.590	0.590	0.590	0.590	0.590	48
2023-10-19	0.570	0.570	0.570	0.570	0.570	3,404
2023-10-18	0.598	0.598	0.568	0.596	0.596	362
2023-10-17	0.560	0.600	0.544	0.580	0.580	19,045
2023-10-16	0.558	0.576	0.558	0.576	0.576	1,641
2023-10-12	0.550	0.576	0.550	0.576	0.576	7,436
2023-10-11	0.556	0.570	0.548	0.550	0.550	15,406
2023-10-09	0.562	0.568	0.560	0.566	0.566	463
2023-10-06	0.586	0.586	0.556	0.582	0.582	5,280
2023-10-05	0.560	0.586	0.560	0.586	0.586	9,116
2023-10-02	0.562	0.572	0.556	0.572	0.572	821
2023-09-29	0.570	0.574	0.560	0.574	0.574	7,532
2023-09-28	0.580	0.580	0.580	0.580	0.580	2,200
2023-09-27	0.570	0.580	0.570	0.580	0.580	803
2023-09-25	0.570	0.588	0.570	0.588	0.588	271
2023-09-22	0.586	0.588	0.564	0.588	0.588	4,281
2023-09-21	0.576	0.576	0.572	0.572	0.572	1,000
2023-09-20	0.598	0.598	0.590	0.590	0.590	7,937
2023-09-19	0.580	0.598	0.574	0.598	0.598	5,305
2023-09-15	0.600	0.600	0.576	0.598	0.598	4,551
2023-09-14	0.596	0.600	0.596	0.600	0.600	4,000
2023-09-12	0.594	0.596	0.578	0.596	0.596	6,904
2023-09-11	0.594	0.594	0.594	0.594	0.594	18
2023-09-07	0.576	0.594	0.576	0.594	0.594	340
2023-09-06	0.586	0.586	0.586	0.586	0.586	856
2023-09-04	0.618	0.618	0.574	0.600	0.600	3,234
2023-09-01	0.580	0.600	0.580	0.600	0.600	4,258
2023-08-31	0.580	0.580	0.580	0.580	0.580	198

← NewerPage 12 of 20 · 1,161 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.