Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.630	0.637	0.592	0.605	0.605	10,805
2022-08-17	0.616	0.637	0.586	0.637	0.637	8,501
2022-08-16	0.616	0.623	0.616	0.617	0.617	1,077
2022-08-12	0.615	0.615	0.615	0.615	0.615	100
2022-08-11	0.626	0.684	0.612	0.614	0.614	60,610
2022-08-10	0.600	0.626	0.600	0.626	0.626	14
2022-08-09	0.600	0.630	0.592	0.628	0.628	13,825
2022-08-08	0.580	0.590	0.580	0.590	0.590	2,228
2022-08-05	0.583	0.612	0.583	0.612	0.612	3
2022-08-04	0.611	0.612	0.560	0.612	0.612	14,682
2022-08-03	0.610	0.650	0.610	0.612	0.612	5,939
2022-08-02	0.611	0.637	0.611	0.611	0.611	988
2022-08-01	0.611	0.637	0.611	0.637	0.637	1,219
2022-07-29	0.610	0.637	0.610	0.637	0.637	640
2022-07-28	0.606	0.610	0.606	0.610	0.610	3,945
2022-07-27	0.630	0.655	0.606	0.655	0.655	2,135
2022-07-25	0.630	0.655	0.628	0.655	0.655	6,859
2022-07-22	0.669	0.669	0.632	0.650	0.650	8,288
2022-07-21	0.635	0.680	0.635	0.680	0.680	564
2022-07-20	0.662	0.662	0.650	0.650	0.650	5,761
2022-07-19	0.657	0.699	0.626	0.690	0.690	31,604
2022-07-15	0.658	0.659	0.620	0.658	0.658	1,594
2022-07-14	0.659	0.660	0.659	0.660	0.660	3,101
2022-07-13	0.660	0.660	0.616	0.659	0.659	15,767
2022-07-12	0.630	0.660	0.621	0.660	0.660	52,644
2022-07-11	0.600	0.629	0.600	0.629	0.629	28,017
2022-07-08	0.599	0.630	0.599	0.600	0.600	35,083
2022-07-07	0.552	0.590	0.552	0.590	0.590	2,970
2022-07-06	0.550	0.600	0.550	0.600	0.600	8,910
2022-07-05	0.562	0.620	0.562	0.580	0.580	9,090
2022-07-01	0.580	0.600	0.580	0.600	0.600	1,100
2022-06-29	0.580	0.628	0.580	0.620	0.620	11,772
2022-06-28	0.560	0.615	0.550	0.610	0.610	5,587
2022-06-27	0.580	0.610	0.580	0.590	0.590	6,825
2022-06-23	0.590	0.600	0.590	0.590	0.590	8,500
2022-06-22	0.610	0.630	0.580	0.600	0.600	2,190
2022-06-21	0.601	0.635	0.601	0.610	0.610	7,362
2022-06-20	0.600	0.600	0.600	0.600	0.600	1,049
2022-06-17	0.600	0.600	0.600	0.600	0.600	3,001
2022-06-14	0.590	0.600	0.580	0.600	0.600	11,801
2022-06-13	0.590	0.599	0.580	0.599	0.599	8,533
2022-06-10	0.592	0.592	0.590	0.590	0.590	2,753
2022-06-09	0.590	0.618	0.590	0.618	0.618	6,129
2022-06-08	0.590	0.590	0.590	0.590	0.590	17,653
2022-06-07	0.618	0.630	0.600	0.600	0.600	11,810
2022-06-06	0.600	0.620	0.583	0.620	0.620	1,842
2022-06-03	0.586	0.618	0.586	0.618	0.618	35,031
2022-06-02	0.590	0.618	0.584	0.618	0.618	13,117
2022-06-01	0.618	0.618	0.618	0.618	0.618	4
2022-05-31	0.590	0.630	0.560	0.600	0.600	12,598
2022-05-30	0.605	0.605	0.605	0.605	0.605	9,997
2022-05-27	0.634	0.634	0.600	0.605	0.605	582
2022-05-26	0.630	0.642	0.570	0.590	0.590	3,140
2022-05-25	0.620	0.630	0.580	0.630	0.630	14,808
2022-05-24	0.580	0.636	0.522	0.620	0.620	20,855
2022-05-23	0.590	0.590	0.590	0.590	0.590	9,999
2022-05-20	0.597	0.647	0.540	0.577	0.577	24,234
2022-05-19	0.618	0.618	0.597	0.618	0.618	40,252
2022-05-18	0.596	0.650	0.596	0.600	0.600	19,441
2022-05-17	0.593	0.659	0.593	0.650	0.650	6,530

← NewerPage 17 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.