Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.618	0.618	0.585	0.616	0.616	15,232
2023-02-16	0.581	0.600	0.581	0.590	0.590	12,511
2023-02-15	0.619	0.619	0.619	0.619	0.619	10
2023-02-14	0.619	0.619	0.591	0.591	0.591	18
2023-02-13	0.610	0.620	0.610	0.610	0.610	12,671
2023-02-10	0.601	0.601	0.600	0.600	0.600	3,094
2023-02-09	0.619	0.619	0.600	0.600	0.600	3,137
2023-02-08	0.598	0.629	0.598	0.620	0.620	6,141
2023-02-07	0.622	0.622	0.600	0.620	0.620	15,697
2023-02-06	0.628	0.649	0.622	0.644	0.644	12,891
2023-02-03	0.622	0.667	0.622	0.659	0.659	40,720
2023-02-02	0.616	0.647	0.603	0.630	0.630	23,692
2023-02-01	0.630	0.630	0.598	0.604	0.604	4,286
2023-01-31	0.610	0.614	0.594	0.614	0.614	45,431
2023-01-30	0.625	0.643	0.600	0.643	0.643	11,305
2023-01-27	0.633	0.650	0.610	0.646	0.646	22,650
2023-01-26	0.670	0.670	0.630	0.659	0.659	52,546
2023-01-25	0.680	0.680	0.660	0.673	0.673	107,989
2023-01-24	0.670	0.700	0.640	0.700	0.700	255,800
2023-01-23	0.620	0.714	0.570	0.690	0.690	357,844
2023-01-20	0.627	0.627	0.597	0.620	0.620	7,964
2023-01-19	0.640	0.640	0.582	0.619	0.619	208,314
2023-01-18	0.708	0.710	0.603	0.650	0.650	184,676
2023-01-17	0.880	0.880	0.660	0.680	0.680	644,506
2023-01-16	0.420	0.600	0.420	0.600	0.600	133,228
2023-01-12	0.420	0.430	0.415	0.420	0.420	13,807
2023-01-11	0.420	0.430	0.420	0.430	0.430	8,530
2023-01-10	0.415	0.438	0.415	0.416	0.416	6,620
2023-01-09	0.430	0.438	0.417	0.438	0.438	2,089
2023-01-05	0.430	0.439	0.430	0.439	0.439	5,000
2023-01-04	0.430	0.430	0.410	0.430	0.430	9,604
2023-01-03	0.390	0.429	0.385	0.429	0.429	36,721
2023-01-02	0.400	0.439	0.390	0.430	0.430	5,357
2022-12-30	0.419	0.419	0.390	0.418	0.418	354
2022-12-29	0.381	0.425	0.381	0.424	0.424	18,290
2022-12-28	0.392	0.410	0.382	0.407	0.407	78,391
2022-12-27	0.420	0.420	0.390	0.414	0.414	20,769
2022-12-23	0.425	0.450	0.401	0.420	0.420	13,130
2022-12-22	0.440	0.440	0.400	0.425	0.425	9,886
2022-12-21	0.400	0.420	0.400	0.420	0.420	10,412
2022-12-20	0.401	0.429	0.401	0.429	0.429	162
2022-12-19	0.438	0.438	0.410	0.410	0.410	6,913
2022-12-16	0.440	0.440	0.440	0.440	0.440	1,200
2022-12-15	0.421	0.450	0.420	0.450	0.450	32,761
2022-12-14	0.421	0.445	0.421	0.445	0.445	100
2022-12-13	0.435	0.445	0.435	0.445	0.445	3,566
2022-12-12	0.446	0.446	0.446	0.446	0.446	32
2022-12-09	0.448	0.448	0.430	0.446	0.446	4,280
2022-12-08	0.442	0.459	0.416	0.430	0.430	16,496
2022-12-07	0.467	0.468	0.440	0.468	0.468	9,775
2022-12-06	0.437	0.469	0.436	0.467	0.467	10,242
2022-12-05	0.459	0.459	0.436	0.459	0.459	6,399
2022-12-01	0.460	0.469	0.452	0.469	0.469	4,002
2022-11-30	0.460	0.470	0.455	0.470	0.470	5,264
2022-11-29	0.460	0.470	0.460	0.470	0.470	161
2022-11-28	0.478	0.478	0.478	0.478	0.478	2,250
2022-11-25	0.451	0.478	0.451	0.478	0.478	15,699
2022-11-24	0.451	0.477	0.451	0.470	0.470	7,804
2022-11-23	0.454	0.468	0.454	0.454	0.454	4,800
2022-11-22	0.479	0.479	0.450	0.479	0.479	917

← NewerPage 15 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.