Satis Group S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-19	0.900	0.938	0.858	0.882	0.882	33,921
2021-11-18	0.920	0.920	0.860	0.900	0.900	66,176
2021-11-17	0.938	0.940	0.856	0.900	0.900	53,425
2021-11-16	0.904	0.920	0.840	0.920	0.920	226,942
2021-11-15	0.924	0.948	0.900	0.902	0.902	45,657
2021-11-12	0.960	0.986	0.900	0.924	0.924	156,192
2021-11-10	1.010	1.015	0.966	0.990	0.990	61,959
2021-11-09	1.025	1.025	0.980	1.010	1.010	57,343
2021-11-08	1.010	1.030	0.996	1.025	1.025	40,683
2021-11-05	1.005	1.020	0.998	1.015	1.015	31,919
2021-11-04	1.030	1.055	1.000	1.005	1.005	65,255
2021-11-03	1.040	1.040	1.000	1.030	1.030	152,633
2021-11-02	1.085	1.095	1.030	1.050	1.050	164,013
2021-10-29	1.065	1.115	1.040	1.085	1.085	120,881
2021-10-28	1.040	1.090	1.015	1.060	1.060	97,632
2021-10-27	1.050	1.060	1.000	1.040	1.040	77,650
2021-10-26	1.045	1.055	1.035	1.050	1.050	56,359

← NewerPage 20 of 20 · 1,160 trading days

Stock splits

No stock splits on record.

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.