Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	0.728	0.754	0.710	0.720	0.720	28,876
2022-02-15	0.750	0.750	0.712	0.730	0.730	50,625
2022-02-14	0.750	0.750	0.700	0.712	0.712	35,407
2022-02-11	0.770	0.774	0.730	0.760	0.760	25,290
2022-02-10	0.742	0.780	0.742	0.770	0.770	27,610
2022-02-09	0.774	0.794	0.756	0.776	0.776	24,330
2022-02-08	0.800	0.800	0.772	0.800	0.800	10,301
2022-02-07	0.804	0.816	0.742	0.806	0.806	22,358
2022-02-04	0.808	0.808	0.770	0.770	0.770	16,425
2022-02-03	0.784	0.810	0.764	0.774	0.774	23,850
2022-02-02	0.784	0.810	0.770	0.784	0.784	41,337
2022-02-01	0.820	0.828	0.784	0.784	0.784	34,972
2022-01-31	0.750	0.880	0.750	0.828	0.828	326,104
2022-01-28	0.698	0.740	0.698	0.734	0.734	106,201
2022-01-27	0.682	0.702	0.680	0.698	0.698	11,487
2022-01-26	0.700	0.706	0.680	0.704	0.704	19,116
2022-01-25	0.700	0.710	0.670	0.700	0.700	17,092
2022-01-24	0.676	0.714	0.662	0.714	0.714	15,716
2022-01-21	0.690	0.720	0.674	0.720	0.720	16,991
2022-01-20	0.718	0.718	0.700	0.718	0.718	10,964
2022-01-19	0.742	0.742	0.690	0.710	0.710	80,450
2022-01-18	0.766	0.798	0.742	0.742	0.742	72,643
2022-01-17	0.798	0.810	0.764	0.784	0.784	22,678
2022-01-14	0.812	0.812	0.780	0.798	0.798	13,685
2022-01-13	0.762	0.820	0.762	0.812	0.812	54,802
2022-01-12	0.800	0.810	0.760	0.780	0.780	104,959
2022-01-11	0.800	0.850	0.780	0.820	0.820	118,451
2022-01-10	0.780	0.850	0.752	0.840	0.840	91,931
2022-01-07	0.780	0.780	0.750	0.780	0.780	11,291
2022-01-05	0.778	0.820	0.750	0.788	0.788	43,198
2022-01-04	0.810	0.810	0.770	0.798	0.798	20,147
2022-01-03	0.760	0.800	0.694	0.790	0.790	150,442
2021-12-30	0.652	0.800	0.652	0.760	0.760	173,246
2021-12-29	0.640	0.700	0.610	0.680	0.680	183,957
2021-12-28	0.646	0.646	0.606	0.606	0.606	156,932
2021-12-27	0.650	0.656	0.610	0.632	0.632	153,772
2021-12-23	0.676	0.700	0.670	0.678	0.678	58,985
2021-12-22	0.690	0.730	0.670	0.692	0.692	63,251
2021-12-21	0.736	0.736	0.672	0.712	0.712	92,205
2021-12-20	0.788	0.788	0.710	0.710	0.710	120,052
2021-12-17	0.788	0.798	0.772	0.788	0.788	64,845
2021-12-16	0.790	0.810	0.788	0.808	0.808	29,728
2021-12-15	0.814	0.814	0.780	0.798	0.798	57,224
2021-12-14	0.826	0.828	0.794	0.816	0.816	45,263
2021-12-13	0.830	0.846	0.806	0.828	0.828	38,772
2021-12-10	0.842	0.842	0.800	0.814	0.814	86,725
2021-12-09	0.820	0.868	0.800	0.842	0.842	68,788
2021-12-08	0.840	0.880	0.814	0.848	0.848	139,855
2021-12-07	0.812	0.840	0.792	0.836	0.836	109,224
2021-12-06	0.800	0.820	0.790	0.812	0.812	57,877
2021-12-03	0.820	0.826	0.780	0.814	0.814	63,025
2021-12-02	0.840	0.848	0.792	0.818	0.818	89,583
2021-12-01	0.910	0.924	0.814	0.846	0.846	113,060
2021-11-30	0.938	0.944	0.860	0.882	0.882	77,150
2021-11-29	0.810	0.968	0.776	0.938	0.938	463,733
2021-11-26	0.802	0.840	0.772	0.810	0.810	66,780
2021-11-25	0.800	0.850	0.790	0.850	0.850	16,420
2021-11-24	0.802	0.840	0.792	0.820	0.820	93,060
2021-11-23	0.846	0.848	0.800	0.800	0.800	68,057
2021-11-22	0.882	0.882	0.832	0.832	0.832	76,269

← NewerPage 19 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.