Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.479	0.479	0.450	0.470	0.470	132
2022-11-18	0.480	0.480	0.450	0.480	0.480	2,129
2022-11-17	0.470	0.490	0.436	0.483	0.483	7,894
2022-11-16	0.437	0.460	0.437	0.460	0.460	10,903
2022-11-15	0.456	0.479	0.455	0.470	0.470	10,284
2022-11-14	0.480	0.480	0.452	0.479	0.479	10,064
2022-11-10	0.465	0.484	0.440	0.484	0.484	12,398
2022-11-09	0.459	0.489	0.459	0.480	0.480	1,980
2022-11-08	0.459	0.480	0.459	0.480	0.480	593
2022-11-07	0.479	0.479	0.451	0.479	0.479	7,391
2022-11-04	0.460	0.479	0.440	0.479	0.479	7,345
2022-11-03	0.446	0.479	0.446	0.479	0.479	5,375
2022-11-02	0.480	0.480	0.480	0.480	0.480	208
2022-10-31	0.472	0.480	0.472	0.480	0.480	1,179
2022-10-28	0.440	0.472	0.440	0.472	0.472	1,258
2022-10-27	0.472	0.472	0.455	0.455	0.455	3,348
2022-10-26	0.444	0.472	0.444	0.450	0.450	5,630
2022-10-25	0.434	0.474	0.433	0.474	0.474	14,430
2022-10-24	0.476	0.476	0.476	0.476	0.476	50
2022-10-21	0.451	0.477	0.440	0.477	0.477	2,369
2022-10-20	0.479	0.479	0.451	0.479	0.479	1,350
2022-10-19	0.453	0.480	0.451	0.480	0.480	1,511
2022-10-18	0.461	0.480	0.450	0.480	0.480	6,550
2022-10-14	0.481	0.481	0.461	0.481	0.481	1,073
2022-10-13	0.490	0.500	0.461	0.490	0.490	5,530
2022-10-12	0.495	0.495	0.461	0.490	0.490	11,942
2022-10-10	0.489	0.495	0.460	0.495	0.495	3,239
2022-10-07	0.465	0.489	0.456	0.489	0.489	13,657
2022-10-06	0.479	0.514	0.479	0.490	0.490	14,782
2022-10-05	0.460	0.489	0.450	0.479	0.479	41,750
2022-10-04	0.509	0.509	0.509	0.509	0.509	1,000
2022-10-03	0.508	0.508	0.508	0.508	0.508	1,100
2022-09-30	0.534	0.534	0.499	0.500	0.500	14,662
2022-09-29	0.533	0.567	0.533	0.549	0.549	3,991
2022-09-28	0.540	0.570	0.540	0.570	0.570	2,902
2022-09-27	0.550	0.570	0.540	0.570	0.570	13,507
2022-09-26	0.540	0.570	0.540	0.570	0.570	86
2022-09-23	0.550	0.570	0.532	0.570	0.570	11,900
2022-09-22	0.550	0.565	0.550	0.565	0.565	7,861
2022-09-21	0.550	0.570	0.550	0.570	0.570	14,336
2022-09-20	0.551	0.570	0.551	0.570	0.570	6,545
2022-09-19	0.550	0.570	0.550	0.570	0.570	16,001
2022-09-16	0.560	0.570	0.546	0.570	0.570	38,214
2022-09-15	0.571	0.599	0.567	0.589	0.589	18,348
2022-09-14	0.580	0.599	0.554	0.599	0.599	38,321
2022-09-13	0.600	0.600	0.572	0.590	0.590	4,231
2022-09-12	0.599	0.599	0.599	0.599	0.599	20,000
2022-09-09	0.599	0.599	0.570	0.599	0.599	7,458
2022-09-08	0.579	0.590	0.579	0.590	0.590	1,301
2022-09-07	0.580	0.590	0.570	0.590	0.590	12,476
2022-09-06	0.599	0.599	0.580	0.590	0.590	5,238
2022-09-05	0.599	0.599	0.571	0.571	0.571	11,000
2022-09-02	0.609	0.619	0.590	0.599	0.599	8,741
2022-09-01	0.590	0.609	0.590	0.609	0.609	12,198
2022-08-30	0.628	0.628	0.628	0.628	0.628	10
2022-08-29	0.600	0.629	0.600	0.600	0.600	852
2022-08-26	0.629	0.629	0.629	0.629	0.629	998
2022-08-25	0.603	0.630	0.588	0.629	0.629	36,247
2022-08-24	0.603	0.603	0.603	0.603	0.603	2,030
2022-08-23	0.628	0.628	0.591	0.604	0.604	4,920

← NewerPage 16 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.