Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.262	0.262	0.262	0.262	0.262	3,399
2026-04-29	0.252	0.262	0.252	0.262	0.262	21,201
2026-04-28	0.286	0.286	0.286	0.286	0.286	0
2026-04-27	0.286	0.286	0.286	0.286	0.286	0
2026-04-24	0.286	0.286	0.286	0.286	0.286	0
2026-04-23	0.286	0.286	0.286	0.286	0.286	1,400
2026-04-22	0.270	0.286	0.270	0.286	0.286	1,400
2026-04-21	0.282	0.282	0.282	0.282	0.282	956
2026-04-20	0.282	0.282	0.282	0.282	0.282	5
2026-04-17	0.282	0.282	0.282	0.282	0.282	44,444
2026-04-16	0.282	0.282	0.282	0.282	0.282	44,444
2026-04-15	0.310	0.310	0.310	0.310	0.310	34,789
2026-04-14	0.286	0.310	0.286	0.310	0.310	34,789
2026-04-13	0.308	0.308	0.308	0.308	0.308	200
2026-04-10	0.308	0.308	0.308	0.308	0.308	30
2026-04-09	0.284	0.310	0.284	0.310	0.310	952
2026-04-08	0.284	0.284	0.284	0.284	0.284	1,000
2026-04-07	0.300	0.300	0.300	0.300	0.300	42
2026-04-02	0.310	0.310	0.310	0.310	0.310	9
2026-04-01	0.277	0.290	0.277	0.290	0.290	1,210
2026-03-31	0.280	0.280	0.280	0.280	0.280	17,806
2026-03-30	0.310	0.310	0.310	0.310	0.310	0
2026-03-27	0.310	0.310	0.310	0.310	0.310	0
2026-03-26	0.290	0.310	0.290	0.310	0.310	15,260
2026-03-25	0.320	0.320	0.320	0.320	0.320	0
2026-03-24	0.320	0.320	0.320	0.320	0.320	0
2026-03-23	0.320	0.320	0.320	0.320	0.320	0
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.320	0.320	0.320	0.320	0.320	2,000
2026-03-18	0.304	0.304	0.303	0.303	0.303	30,367
2026-03-17	0.329	0.329	0.329	0.329	0.329	5,590
2026-03-16	0.330	0.330	0.329	0.329	0.329	5,590
2026-03-13	0.336	0.336	0.336	0.336	0.336	5
2026-03-12	0.308	0.308	0.308	0.308	0.308	10,609
2026-03-11	0.308	0.308	0.308	0.308	0.308	3,215
2026-03-10	0.312	0.312	0.312	0.312	0.312	43,711
2026-03-09	0.344	0.344	0.344	0.344	0.344	0
2026-03-06	0.344	0.344	0.344	0.344	0.344	0
2026-03-05	0.344	0.344	0.344	0.344	0.344	31
2026-03-04	0.348	0.348	0.345	0.345	0.345	1,709
2026-03-03	0.312	0.312	0.312	0.312	0.312	601
2026-03-02	0.330	0.330	0.330	0.330	0.330	5,667
2026-02-27	0.311	0.311	0.311	0.311	0.311	48,507
2026-02-26	0.311	0.331	0.311	0.331	0.331	15,388
2026-02-25	0.360	0.360	0.332	0.332	0.332	4,931
2026-02-24	0.370	0.370	0.370	0.370	0.370	1,000
2026-02-23	0.350	0.370	0.350	0.370	0.370	4,084
2026-02-20	0.367	0.367	0.367	0.367	0.367	64,696
2026-02-19	0.350	0.359	0.350	0.359	0.359	19,187
2026-02-18	0.343	0.343	0.310	0.310	0.310	2,800
2026-02-17	0.350	0.350	0.350	0.350	0.350	100
2026-02-16	0.350	0.350	0.350	0.350	0.350	110
2026-02-13	0.343	0.343	0.343	0.343	0.343	2,400
2026-02-12	0.345	0.345	0.345	0.345	0.345	50
2026-02-11	0.345	0.345	0.345	0.345	0.345	3,600
2026-02-10	0.345	0.345	0.345	0.345	0.345	3,600
2026-02-09	0.350	0.350	0.343	0.343	0.343	33,347
2026-02-06	0.343	0.343	0.343	0.343	0.343	0
2026-02-05	0.343	0.343	0.343	0.343	0.343	0
2026-02-04	0.343	0.343	0.343	0.343	0.343	7,200

← NewerPage 3 of 5 · 250 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.