Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	0.592	0.650	0.592	0.650	0.650	4,371
2022-05-13	0.628	0.628	0.594	0.628	0.628	2,967
2022-05-12	0.628	0.628	0.592	0.594	0.594	11,209
2022-05-11	0.592	0.630	0.592	0.594	0.594	10,157
2022-05-10	0.592	0.630	0.592	0.630	0.630	23,918
2022-05-09	0.582	0.630	0.582	0.625	0.625	191
2022-05-06	0.619	0.619	0.560	0.600	0.600	46,039
2022-05-05	0.629	0.629	0.571	0.600	0.600	3,134
2022-05-04	0.570	0.619	0.570	0.615	0.615	8,511
2022-05-02	0.599	0.619	0.570	0.597	0.597	6,826
2022-04-29	0.570	0.590	0.570	0.580	0.580	11,438
2022-04-28	0.630	0.630	0.567	0.591	0.591	38,521
2022-04-27	0.649	0.657	0.628	0.628	0.628	7,085
2022-04-26	0.660	0.660	0.625	0.649	0.649	7,046
2022-04-25	0.640	0.659	0.620	0.620	0.620	17,664
2022-04-22	0.640	0.650	0.630	0.640	0.640	14,080
2022-04-21	0.640	0.654	0.640	0.654	0.654	16,936
2022-04-20	0.640	0.663	0.640	0.644	0.644	12,258
2022-04-19	0.663	0.663	0.640	0.661	0.661	5,192
2022-04-14	0.666	0.666	0.666	0.666	0.666	2
2022-04-13	0.630	0.652	0.630	0.652	0.652	27,548
2022-04-12	0.656	0.660	0.640	0.654	0.654	15,520
2022-04-11	0.642	0.656	0.642	0.656	0.656	1,522
2022-04-08	0.632	0.652	0.632	0.652	0.652	9,110
2022-04-07	0.644	0.652	0.630	0.652	0.652	31,650
2022-04-06	0.664	0.664	0.630	0.640	0.640	108,408
2022-04-05	0.672	0.680	0.670	0.672	0.672	34,859
2022-04-04	0.680	0.680	0.668	0.672	0.672	10,101
2022-04-01	0.680	0.680	0.668	0.680	0.680	11,355
2022-03-31	0.698	0.698	0.676	0.682	0.682	27,592
2022-03-30	0.690	0.710	0.674	0.708	0.708	16,235
2022-03-29	0.656	0.720	0.654	0.686	0.686	94,271
2022-03-28	0.660	0.666	0.654	0.666	0.666	14,197
2022-03-25	0.676	0.676	0.642	0.670	0.670	62,084
2022-03-24	0.690	0.698	0.676	0.686	0.686	8,288
2022-03-23	0.680	0.696	0.670	0.696	0.696	48,567
2022-03-22	0.700	0.700	0.650	0.680	0.680	63,895
2022-03-21	0.714	0.714	0.662	0.708	0.708	83,843
2022-03-18	0.642	0.750	0.612	0.720	0.720	288,779
2022-03-17	0.582	0.604	0.582	0.598	0.598	10,388
2022-03-16	0.580	0.598	0.574	0.590	0.590	16,684
2022-03-15	0.600	0.600	0.586	0.590	0.590	2,600
2022-03-14	0.600	0.604	0.564	0.576	0.576	16,083
2022-03-11	0.568	0.620	0.568	0.588	0.588	19,003
2022-03-10	0.570	0.580	0.560	0.570	0.570	12,869
2022-03-09	0.560	0.596	0.550	0.596	0.596	26,953
2022-03-08	0.560	0.590	0.554	0.580	0.580	6,502
2022-03-07	0.590	0.590	0.550	0.560	0.560	21,105
2022-03-04	0.600	0.600	0.560	0.590	0.590	32,397
2022-03-03	0.600	0.600	0.580	0.582	0.582	13,801
2022-03-02	0.584	0.620	0.550	0.600	0.600	92,614
2022-03-01	0.640	0.640	0.584	0.618	0.618	32,875
2022-02-28	0.620	0.648	0.620	0.648	0.648	6,432
2022-02-25	0.600	0.650	0.580	0.620	0.620	21,503
2022-02-24	0.610	0.610	0.550	0.570	0.570	62,809
2022-02-23	0.622	0.678	0.620	0.640	0.640	14,770
2022-02-22	0.610	0.660	0.610	0.660	0.660	36,137
2022-02-21	0.710	0.710	0.610	0.654	0.654	45,744
2022-02-18	0.722	0.722	0.660	0.672	0.672	56,151
2022-02-17	0.728	0.730	0.700	0.700	0.700	16,005

← NewerPage 18 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.