Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.343	0.343	0.343	0.343	0.343	201
2026-02-02	0.343	0.343	0.343	0.343	0.343	201
2026-01-30	0.320	0.320	0.320	0.320	0.320	83,157
2026-01-29	0.320	0.320	0.320	0.320	0.320	83,157
2026-01-28	0.330	0.330	0.320	0.320	0.320	8,400
2026-01-27	0.345	0.345	0.330	0.330	0.330	7,559
2026-01-26	0.340	0.343	0.340	0.343	0.343	26,053
2026-01-23	0.320	0.324	0.320	0.324	0.324	16,743
2026-01-22	0.312	0.314	0.312	0.314	0.314	34,938
2026-01-21	0.290	0.300	0.290	0.300	0.300	41,666
2026-01-20	0.296	0.296	0.296	0.296	0.296	2,345
2026-01-19	0.294	0.294	0.293	0.293	0.293	15,745
2026-01-16	0.290	0.290	0.290	0.290	0.290	23,000
2026-01-15	0.290	0.290	0.290	0.290	0.290	0
2026-01-14	0.290	0.290	0.290	0.290	0.290	0
2026-01-13	0.290	0.290	0.290	0.290	0.290	20,000
2026-01-12	0.280	0.280	0.280	0.280	0.280	2,047
2026-01-09	0.280	0.280	0.280	0.280	0.280	50,270
2026-01-08	0.284	0.284	0.284	0.284	0.284	27
2026-01-07	0.261	0.284	0.261	0.284	0.284	12,827
2026-01-05	0.261	0.261	0.261	0.261	0.261	13,912
2026-01-02	0.270	0.270	0.255	0.255	0.255	9,034
2025-12-30	0.270	0.270	0.270	0.270	0.270	2,150
2025-12-29	0.270	0.270	0.270	0.270	0.270	2,150
2025-12-23	0.270	0.270	0.270	0.270	0.270	35,307
2025-12-22	0.264	0.264	0.264	0.264	0.264	3,578
2025-12-19	0.280	0.285	0.280	0.285	0.285	8,221
2025-12-18	0.290	0.299	0.290	0.299	0.299	16,780
2025-12-17	0.262	0.290	0.262	0.290	0.290	31,500
2025-12-16	0.262	0.262	0.262	0.262	0.262	16,000
2025-12-15	0.260	0.290	0.260	0.290	0.290	51,083
2025-12-12	0.300	0.300	0.270	0.270	0.270	38,234
2025-12-11	0.292	0.292	0.292	0.292	0.292	1,000
2025-12-10	0.260	0.292	0.260	0.292	0.292	6,211
2025-12-09	0.270	0.270	0.270	0.270	0.270	8,184
2025-12-08	0.296	0.296	0.274	0.274	0.274	49,013
2025-12-05	0.298	0.298	0.298	0.298	0.298	2,000
2025-12-04	0.298	0.298	0.298	0.298	0.298	2,000
2025-12-03	0.280	0.280	0.280	0.280	0.280	34,428
2025-12-02	0.277	0.277	0.260	0.260	0.260	37,553
2025-12-01	0.282	0.284	0.282	0.284	0.284	3,827
2025-11-28	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-27	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-26	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-25	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-24	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-21	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-20	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-19	0.307	0.307	0.307	0.307	0.307	40,020
2025-11-18	0.308	0.308	0.307	0.307	0.307	40,020
2025-11-17	0.300	0.300	0.300	0.300	0.300	10,000
2025-11-14	0.282	0.300	0.282	0.300	0.300	22,092
2025-11-13	0.324	0.324	0.324	0.324	0.324	4,574
2025-11-12	0.324	0.324	0.324	0.324	0.324	4,574
2025-11-10	0.326	0.326	0.326	0.326	0.326	500
2025-11-07	0.326	0.326	0.326	0.326	0.326	500
2025-11-06	0.316	0.316	0.316	0.316	0.316	5,640
2025-11-05	0.316	0.316	0.316	0.316	0.316	5,640
2025-11-04	0.316	0.316	0.316	0.316	0.316	5,640
2025-11-03	0.316	0.316	0.316	0.316	0.316	10,600

← NewerPage 4 of 20 · 1,162 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.