tiprankstipranks
Satis GROUP Spolka Akcyjna (PL:STS)
:STS
Poland Market
STS
Satis GROUP Spolka Akcyjna
RESEARCH TOOLSreports

Satis GROUP Spolka Akcyjna (STS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Mar 26, 2026
0.29
0.31
0.29
0.31
0.31
-3.13%
15,260
1.41
Mar 25, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Mar 24, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Mar 23, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Mar 20, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Mar 19, 2026
0.32
0.32
0.32
0.32
0.32
+5.61%
2,000
0.18
Mar 18, 2026
0.30
0.30
0.30
0.30
0.30
-7.90%
30,367
2.75
Mar 17, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
Mar 16, 2026
0.33
0.33
0.33
0.33
0.33
-2.08%
5,590
0.48
Mar 13, 2026
0.34
0.34
0.34
0.34
0.34
+9.09%
5
<0.01
Mar 12, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
10,609
0.84
Mar 11, 2026
0.31
0.31
0.31
0.31
0.31
-1.28%
3,215
0.24
Mar 10, 2026
0.31
0.31
0.31
0.31
0.31
-9.30%
43,711
3.50
Mar 09, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Mar 06, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 05, 2026
0.34
0.34
0.34
0.34
0.34
-0.29%
31
<0.01
Mar 04, 2026
0.35
0.35
0.35
0.35
0.35
+10.58%
1,709
0.13
Mar 03, 2026
0.31
0.31
0.31
0.31
0.31
-5.45%
601
0.04
Mar 02, 2026
0.33
0.33
0.33
0.33
0.33
+6.11%
5,667
0.41
Feb 27, 2026
0.31
0.31
0.31
0.31
0.31
-6.04%
48,507
3.52
Feb 26, 2026
0.31
0.33
0.31
0.33
0.33
-0.30%
15,388
1.13
Feb 25, 2026
0.36
0.36
0.33
0.33
0.33
-10.27%
4,931
0.36
Feb 24, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
1,000
0.07
Feb 23, 2026
0.35
0.37
0.35
0.37
0.37
+0.82%
4,084
0.30
Feb 20, 2026
0.37
0.37
0.37
0.37
0.37
+2.23%
64,696
5.21
Feb 19, 2026
0.35
0.36
0.35
0.36
0.36
+15.81%
19,187
1.59
Feb 18, 2026
0.34
0.34
0.31
0.31
0.31
-11.43%
2,800
0.23
Feb 17, 2026
0.35
0.35
0.35
0.35
0.35
+2.04%
100
<0.01
Feb 16, 2026
0.35
0.35
0.35
0.35
0.35
+2.04%
110
<0.01
Feb 13, 2026
0.34
0.34
0.34
0.34
0.34
-0.58%
2,400
0.19
Feb 12, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
50
<0.01
Feb 11, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.35
0.35
0.35
0.35
+0.58%
3,600
0.27
Feb 09, 2026
0.35
0.35
0.34
0.34
0.34
0.00%
33,347
2.64
Feb 06, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Feb 05, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Feb 04, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
7,200
0.57
Feb 03, 2026
0.34
0.34
0.31
0.34
0.34
0.00%
0
0.00
Feb 02, 2026
0.34
0.34
0.34
0.34
0.34
+7.19%
201
0.02
Jan 30, 2026
0.32
0.34
0.32
0.32
0.32
0.00%
0
0.00
Jan 29, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
83,157
7.35
Jan 28, 2026
0.33
0.33
0.32
0.32
0.32
-3.03%
8,400
0.74
Jan 27, 2026
0.35
0.35
0.33
0.33
0.33
-3.79%
7,559
0.67
Jan 26, 2026
0.34
0.34
0.34
0.34
0.34
+5.86%
26,053
2.36
Jan 23, 2026
0.32
0.32
0.32
0.32
0.32
+3.18%
16,743
1.56
Jan 22, 2026
0.31
0.31
0.31
0.31
0.31
+4.67%
34,938
3.42
Jan 21, 2026
0.29
0.30
0.29
0.30
0.30
+1.35%
41,666
4.35
Jan 20, 2026
0.30
0.30
0.30
0.30
0.30
+1.02%
2,345
0.25
Jan 19, 2026
0.29
0.29
0.29
0.29
0.29
+1.03%
15,745
1.69
Rows:
50