Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.600	0.600	0.600	0.600	0.600	100
2023-05-23	0.592	0.600	0.564	0.600	0.600	10,028
2023-05-22	0.600	0.600	0.600	0.600	0.600	20,220
2023-05-19	0.600	0.600	0.600	0.600	0.600	5,692
2023-05-18	0.600	0.600	0.592	0.600	0.600	13,607
2023-05-17	0.598	0.618	0.592	0.600	0.600	6,186
2023-05-16	0.588	0.620	0.588	0.590	0.590	14,377
2023-05-15	0.584	0.590	0.582	0.588	0.588	8,911
2023-05-12	0.610	0.630	0.580	0.598	0.598	14,931
2023-05-11	0.630	0.630	0.630	0.630	0.630	2,000
2023-05-10	0.610	0.610	0.610	0.610	0.610	1,622
2023-05-08	0.610	0.610	0.610	0.610	0.610	9,626
2023-05-05	0.630	0.630	0.610	0.610	0.610	3,000
2023-05-02	0.610	0.634	0.610	0.630	0.630	13,650
2023-04-28	0.608	0.610	0.608	0.610	0.610	3,693
2023-04-27	0.616	0.634	0.610	0.610	0.610	42,792
2023-04-25	0.604	0.604	0.604	0.604	0.604	5,000
2023-04-24	0.618	0.620	0.602	0.602	0.602	10,410
2023-04-21	0.600	0.600	0.590	0.600	0.600	7,040
2023-04-20	0.600	0.620	0.600	0.620	0.620	9,275
2023-04-19	0.602	0.602	0.602	0.602	0.602	10,250
2023-04-18	0.608	0.608	0.608	0.608	0.608	73
2023-04-17	0.602	0.615	0.602	0.610	0.610	36,271
2023-04-14	0.601	0.610	0.583	0.602	0.602	29,783
2023-04-13	0.629	0.629	0.629	0.629	0.629	300
2023-04-11	0.615	0.633	0.615	0.633	0.633	4,720
2023-04-06	0.601	0.629	0.601	0.629	0.629	3,652
2023-04-05	0.610	0.638	0.610	0.638	0.638	45,059
2023-04-04	0.615	0.625	0.600	0.610	0.610	95,799
2023-04-03	0.626	0.626	0.603	0.615	0.615	4,293
2023-03-31	0.601	0.640	0.600	0.629	0.629	10,320
2023-03-30	0.603	0.652	0.603	0.640	0.640	45,645
2023-03-29	0.640	0.640	0.640	0.640	0.640	30
2023-03-28	0.640	0.640	0.618	0.640	0.640	12,400
2023-03-27	0.598	0.654	0.598	0.644	0.644	35,692
2023-03-24	0.600	0.600	0.600	0.600	0.600	30
2023-03-23	0.604	0.604	0.581	0.600	0.600	2,270
2023-03-22	0.580	0.580	0.562	0.562	0.562	2,036
2023-03-21	0.600	0.610	0.580	0.580	0.580	4,001
2023-03-20	0.583	0.607	0.530	0.595	0.595	25,251
2023-03-17	0.600	0.600	0.586	0.600	0.600	4,444
2023-03-16	0.600	0.600	0.585	0.599	0.599	26,842
2023-03-15	0.600	0.616	0.584	0.600	0.600	7,864
2023-03-14	0.606	0.627	0.600	0.620	0.620	6,819
2023-03-13	0.600	0.620	0.600	0.620	0.620	11,510
2023-03-10	0.670	0.670	0.600	0.630	0.630	51,002
2023-03-09	0.660	0.675	0.620	0.634	0.634	53,984
2023-03-08	0.585	0.690	0.585	0.674	0.674	431,834
2023-03-07	0.600	0.600	0.585	0.585	0.585	8,000
2023-03-06	0.608	0.608	0.600	0.600	0.600	5,389
2023-03-03	0.605	0.605	0.600	0.600	0.600	5,200
2023-03-02	0.610	0.610	0.600	0.605	0.605	4,559
2023-03-01	0.601	0.610	0.590	0.591	0.591	7,997
2023-02-28	0.595	0.616	0.590	0.594	0.594	8,067
2023-02-27	0.619	0.619	0.598	0.598	0.598	1,560
2023-02-24	0.600	0.619	0.595	0.616	0.616	6,776
2023-02-23	0.595	0.618	0.595	0.600	0.600	5,448
2023-02-22	0.616	0.616	0.591	0.591	0.591	3,032
2023-02-21	0.598	0.618	0.591	0.618	0.618	9,009
2023-02-20	0.619	0.619	0.591	0.591	0.591	26

← NewerPage 14 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.