tiprankstipranks
Satis GROUP Spolka Akcyjna (PL:STS)
:STS
Poland Market
STS
Satis GROUP Spolka Akcyjna
RESEARCH TOOLSreports
Want to see PL:STS full AI Analyst Report?

Satis GROUP Spolka Akcyjna (STS) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 20, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
5
<0.01
Apr 17, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
0
0.00
Apr 16, 2026
0.28
0.28
0.28
0.28
0.28
-9.03%
44,444
4.52
Apr 15, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 14, 2026
0.29
0.31
0.29
0.31
0.31
+0.65%
34,789
3.61
Apr 13, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
200
0.02
Apr 10, 2026
0.31
0.31
0.31
0.31
0.31
-0.65%
30
<0.01
Apr 09, 2026
0.28
0.31
0.28
0.31
0.31
+9.15%
952
0.10
Apr 08, 2026
0.28
0.28
0.28
0.28
0.28
-5.33%
1,000
0.09
Apr 07, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
42
<0.01
Apr 06, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Apr 03, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.31
0.31
0.31
0.31
0.31
+6.90%
9
<0.01
Apr 01, 2026
0.28
0.29
0.28
0.29
0.29
+3.57%
1,210
0.11
Mar 31, 2026
0.28
0.28
0.28
0.28
0.28
-9.68%
17,806
1.62
Mar 30, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
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
Rows:
50