Satis Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	0.341	0.341	0.341	0.341	0.341	4,385
2024-10-15	0.347	0.347	0.340	0.340	0.340	6,042
2024-10-14	0.347	0.347	0.347	0.347	0.347	3,008
2024-10-11	0.350	0.350	0.350	0.350	0.350	300
2024-10-10	0.350	0.350	0.350	0.350	0.350	235
2024-10-09	0.353	0.353	0.350	0.350	0.350	14,283
2024-10-03	0.371	0.371	0.371	0.371	0.371	170
2024-10-02	0.370	0.370	0.370	0.370	0.370	5,942
2024-10-01	0.353	0.353	0.353	0.353	0.353	63
2024-09-30	0.400	0.409	0.400	0.409	0.409	596
2024-09-27	0.402	0.402	0.402	0.402	0.402	47
2024-09-26	0.388	0.419	0.386	0.386	0.386	29,889
2024-09-24	0.416	0.416	0.416	0.416	0.416	1
2024-09-23	0.431	0.431	0.394	0.424	0.424	3,869
2024-09-20	0.416	0.431	0.409	0.431	0.431	4,795
2024-09-18	0.432	0.432	0.429	0.429	0.429	920
2024-09-17	0.430	0.430	0.410	0.410	0.410	32,208
2024-09-16	0.410	0.436	0.410	0.410	0.410	11,560
2024-09-13	0.423	0.423	0.410	0.410	0.410	17,607
2024-09-12	0.392	0.424	0.392	0.410	0.410	39,081
2024-09-11	0.377	0.400	0.341	0.393	0.393	79,058
2024-09-10	0.422	0.422	0.381	0.382	0.382	17,075
2024-09-09	0.403	0.431	0.380	0.409	0.409	7,734
2024-09-06	0.407	0.440	0.379	0.433	0.433	59,756
2024-09-05	0.404	0.433	0.404	0.433	0.433	1,857
2024-09-04	0.366	0.456	0.364	0.434	0.434	206,214
2024-09-03	0.370	0.370	0.370	0.370	0.370	12,322
2024-09-02	0.370	0.378	0.370	0.378	0.378	101
2024-08-30	0.370	0.378	0.370	0.378	0.378	13,101
2024-08-29	0.376	0.390	0.372	0.388	0.388	20,369
2024-08-27	0.376	0.384	0.375	0.383	0.383	4,180
2024-08-26	0.377	0.377	0.375	0.375	0.375	3,000
2024-08-23	0.378	0.400	0.378	0.400	0.400	3,795
2024-08-22	0.400	0.400	0.400	0.400	0.400	100
2024-08-21	0.380	0.393	0.380	0.393	0.393	3,766
2024-08-20	0.376	0.376	0.376	0.376	0.376	5,250
2024-08-19	0.390	0.390	0.376	0.376	0.376	5,602
2024-08-16	0.375	0.390	0.374	0.375	0.375	11,360
2024-08-09	0.381	0.390	0.381	0.390	0.390	1,007
2024-08-06	0.375	0.394	0.374	0.394	0.394	6,424
2024-08-05	0.413	0.413	0.378	0.378	0.378	34,588
2024-08-02	0.411	0.411	0.411	0.411	0.411	235
2024-08-01	0.411	0.411	0.411	0.411	0.411	60
2024-07-29	0.411	0.411	0.410	0.410	0.410	4,169
2024-07-26	0.411	0.411	0.411	0.411	0.411	15
2024-07-24	0.416	0.416	0.416	0.416	0.416	2,432
2024-07-23	0.418	0.448	0.410	0.413	0.413	15,387
2024-07-22	0.422	0.448	0.420	0.448	0.448	4,278
2024-07-19	0.423	0.423	0.422	0.422	0.422	363
2024-07-17	0.453	0.453	0.422	0.450	0.450	221
2024-07-15	0.439	0.454	0.420	0.453	0.453	17,241
2024-07-12	0.445	0.445	0.432	0.432	0.432	5,203
2024-07-11	0.450	0.450	0.445	0.450	0.450	9,164
2024-07-09	0.450	0.464	0.432	0.464	0.464	5,506
2024-07-08	0.460	0.460	0.450	0.450	0.450	316
2024-07-05	0.451	0.466	0.450	0.466	0.466	68,755
2024-07-03	0.470	0.470	0.470	0.470	0.470	30
2024-07-02	0.432	0.470	0.432	0.470	0.470	7,974
2024-07-01	0.464	0.464	0.464	0.464	0.464	1
2024-06-28	0.448	0.448	0.440	0.442	0.442	5,776

← NewerPage 9 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.