Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.590	0.596	0.574	0.596	0.596	4,788
2023-08-29	0.598	0.598	0.584	0.586	0.586	2,266
2023-08-28	0.598	0.598	0.598	0.598	0.598	2,148
2023-08-22	0.584	0.598	0.584	0.598	0.598	38
2023-08-21	0.592	0.592	0.592	0.592	0.592	20
2023-08-18	0.630	0.630	0.592	0.592	0.592	4,797
2023-08-17	0.590	0.630	0.590	0.630	0.630	5,568
2023-08-16	0.588	0.590	0.576	0.590	0.590	12,612
2023-08-14	0.582	0.582	0.580	0.580	0.580	5,446
2023-08-11	0.580	0.590	0.580	0.582	0.582	4,485
2023-08-10	0.584	0.594	0.578	0.590	0.590	10,644
2023-08-09	0.582	0.582	0.582	0.582	0.582	962
2023-08-08	0.580	0.604	0.578	0.604	0.604	179
2023-08-07	0.608	0.608	0.578	0.602	0.602	5,280
2023-08-04	0.578	0.590	0.578	0.588	0.588	12,657
2023-08-03	0.588	0.602	0.588	0.600	0.600	25,195
2023-08-02	0.580	0.592	0.560	0.592	0.592	36,242
2023-08-01	0.580	0.594	0.580	0.594	0.594	6,301
2023-07-28	0.584	0.600	0.582	0.600	0.600	19,104
2023-07-26	0.584	0.600	0.584	0.600	0.600	5,450
2023-07-24	0.604	0.604	0.580	0.596	0.596	9,563
2023-07-21	0.606	0.606	0.590	0.604	0.604	16,217
2023-07-20	0.600	0.600	0.600	0.600	0.600	4,650
2023-07-19	0.610	0.610	0.596	0.600	0.600	16,396
2023-07-18	0.616	0.616	0.596	0.598	0.598	52,671
2023-07-17	0.640	0.642	0.616	0.616	0.616	27,732
2023-07-14	0.616	0.630	0.616	0.630	0.630	4,500
2023-07-13	0.624	0.624	0.606	0.612	0.612	3,100
2023-07-12	0.622	0.646	0.622	0.642	0.642	221
2023-07-11	0.612	0.650	0.612	0.628	0.628	70,928
2023-07-10	0.690	0.690	0.680	0.680	0.680	5,281
2023-07-07	0.620	0.698	0.620	0.690	0.690	57,362
2023-07-06	0.604	0.604	0.600	0.600	0.600	25,864
2023-07-05	0.622	0.622	0.602	0.602	0.602	10,874
2023-07-04	0.630	0.630	0.622	0.622	0.622	12,000
2023-07-03	0.640	0.640	0.624	0.624	0.624	2,242
2023-06-30	0.674	0.674	0.640	0.640	0.640	2,293
2023-06-29	0.622	0.670	0.622	0.668	0.668	72,830
2023-06-28	0.630	0.660	0.620	0.658	0.658	14,884
2023-06-27	0.630	0.630	0.620	0.630	0.630	8,034
2023-06-26	0.640	0.640	0.622	0.630	0.630	20,763
2023-06-23	0.624	0.686	0.620	0.620	0.620	81,272
2023-06-22	0.600	0.600	0.600	0.600	0.600	2,140
2023-06-21	0.600	0.618	0.600	0.600	0.600	3,202
2023-06-20	0.610	0.624	0.588	0.624	0.624	11,986
2023-06-19	0.670	0.680	0.604	0.610	0.610	55,282
2023-06-16	0.590	0.700	0.590	0.664	0.664	221,229
2023-06-15	0.580	0.580	0.570	0.580	0.580	8,266
2023-06-14	0.580	0.590	0.570	0.590	0.590	12,257
2023-06-13	0.600	0.600	0.600	0.600	0.600	167
2023-06-12	0.596	0.600	0.596	0.600	0.600	3,028
2023-06-07	0.570	0.600	0.570	0.600	0.600	10,499
2023-06-06	0.590	0.590	0.590	0.590	0.590	1
2023-06-05	0.588	0.588	0.574	0.574	0.574	2,744
2023-06-02	0.570	0.596	0.570	0.570	0.570	2,591
2023-06-01	0.580	0.580	0.580	0.580	0.580	3,621
2023-05-31	0.580	0.604	0.580	0.604	0.604	1,010
2023-05-30	0.600	0.600	0.600	0.600	0.600	9,510
2023-05-29	0.610	0.610	0.570	0.570	0.570	8,644
2023-05-26	0.608	0.608	0.574	0.574	0.574	19,905

← NewerPage 13 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.