GPW · STS · stock
Satis Group S.A. (STS) stock price history
Every GPW trading session of Satis Group S.A. from Jun 21, 2010 to Sep 28, 2026: 4,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STS adjusted close, 2010 to 2026
- PLN 21.95
- All time high, 2014
- PLN 0.3700
- 52 week high, PLN 0.1800 low
- 4,168
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
STS key facts
- Satis Group S.A. (STS) closed at PLN 0.1880 on Sep 28, 2026 on GPW.
- STS's all time high close is PLN 21.95, set on Jan 31, 2014; its all time low close is PLN 0.1400 on Dec 18, 2024.
- STS's 52 week range is PLN 0.1800 to PLN 0.3700.
- STS returned -35.2% over the year to Sep 28, 2026 and -88.5% over five years.
- Over ten years STS returned -99%, -35.4% a year compounded.
- STS's deepest drawdown was -99.4% from Jan 31, 2014 to Dec 18, 2024.
- DataCedar holds 4,168 daily sessions of STS history from Jun 21, 2010 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
STS price chart, 2010 to 2026
STS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -25.4% |
| 6 months | -39.4% |
| Year to date | -30.4% |
| 1 year | -35.2% |
| 3 years | -67.6% |
| 5 years | -88.5% |
| 10 years | -98.7% |
| Since Jun 21, 2010 | -95.8% |
| Compound annual growth, 16.3 years | -17.7% |
STS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 21.95 on Jan 31, 2014
- All time low close
- PLN 0.1400 on Dec 18, 2024
- 52 week high
- PLN 0.3700 on Feb 23, 2026
- 52 week low
- PLN 0.1800 on Aug 24, 2026
- Deepest drawdown
- -99.4% from Jan 31, 2014 to Dec 18, 2024, not yet recovered
- Best single session
- +42.9% on Jan 16, 2023
- Worst single session
- -79.9% on Mar 30, 2017
- Volatility, 1 year annualised
- 67.0%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +184%
- Worst calendar year
- 2017, -87%
STS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 21, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.2700 | PLN 0.3700 | PLN 0.1800 | PLN 0.1880 | -30.4% | 1.3M | 187 |
| 2025 | PLN 0.2240 | PLN 0.3500 | PLN 0.2090 | PLN 0.2700 | +20.5% | 3.9M | 249 |
| 2024 | PLN 0.4890 | PLN 0.5620 | PLN 0.1300 | PLN 0.2240 | -53.3% | 3.6M | 249 |
| 2023 | PLN 0.4000 | PLN 0.8800 | PLN 0.3850 | PLN 0.4800 | +14.8% | 6M | 250 |
| 2022 | PLN 0.7600 | PLN 0.8800 | PLN 0.3810 | PLN 0.4180 | -45.0% | 4.9M | 251 |
| 2021 | PLN 0.2660 | PLN 4.64 | PLN 0.2660 | PLN 0.7600 | +183.6% | 65.6M | 251 |
| 2020 | PLN 0.2900 | PLN 0.8400 | PLN 0.1610 | PLN 0.2680 | -7.6% | 9.3M | 259 |
| 2019 | PLN 1.32 | PLN 1.32 | PLN 0.2400 | PLN 0.2900 | -78.0% | 1.8M | 261 |
| 2018 | PLN 1.32 | PLN 1.32 | PLN 1.32 | PLN 1.32 | 0.0% | 0 | 261 |
| 2017 | PLN 10.24 | PLN 14.20 | PLN 0.7000 | PLN 1.32 | -87.1% | 53.1M | 255 |
| 2016 | PLN 14.20 | PLN 16.65 | PLN 7.51 | PLN 10.24 | -29.1% | 4.4M | 251 |
| 2015 | PLN 12.77 | PLN 19.99 | PLN 12.00 | PLN 14.45 | +13.2% | 2.2M | 261 |
| 2014 | PLN 21.70 | PLN 22.00 | PLN 12.30 | PLN 12.77 | -41.2% | 2.5M | 261 |
| 2013 | PLN 13.12 | PLN 22.00 | PLN 12.00 | PLN 21.70 | +65.4% | 2.7M | 261 |
| 2012 | PLN 10.50 | PLN 15.50 | PLN 8.80 | PLN 13.12 | +27.5% | 935.1K | 261 |
| 2011 | PLN 12.60 | PLN 16.96 | PLN 7.10 | PLN 10.29 | -17.0% | 1.1M | 260 |
| 2010 | PLN 5.15 | PLN 13.29 | PLN 3.66 | PLN 12.40 | n/a | 402K | 140 |
STS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.1880 | -6.0% |
| August 2026 | PLN 0.2000 | -18.7% |
| July 2026 | PLN 0.2460 | -2.4% |
| June 2026 | PLN 0.2520 | -10.6% |
| May 2026 | PLN 0.2820 | +7.6% |
| April 2026 | PLN 0.2620 | -6.4% |
| March 2026 | PLN 0.2800 | -10.0% |
| February 2026 | PLN 0.3110 | -2.8% |
| January 2026 | PLN 0.3200 | +18.5% |
| December 2025 | PLN 0.2700 | -12.1% |
| November 2025 | PLN 0.3070 | -2.8% |
| October 2025 | PLN 0.3160 | +11.7% |
About the STS data
Daily bars. 4,168 sessions from Jun 21, 2010 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
STS share price history
