Sats ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.260 | 19.280 | 17.700 | 19.060 | 18.163 | 1,572,761 |
| 2024-08-21 | 17.620 | 17.900 | 17.360 | 17.520 | 16.695 | 159,449 |
| 2024-08-20 | 17.120 | 17.800 | 17.120 | 17.620 | 16.791 | 93,678 |
| 2024-08-19 | 17.500 | 17.500 | 17.240 | 17.240 | 16.429 | 33,159 |
| 2024-08-16 | 17.180 | 17.540 | 17.020 | 17.320 | 16.505 | 73,743 |
| 2024-08-15 | 17.000 | 17.500 | 17.000 | 17.000 | 16.200 | 237,463 |
| 2024-08-14 | 17.100 | 17.100 | 16.880 | 17.020 | 16.219 | 43,915 |
| 2024-08-13 | 17.000 | 17.100 | 16.740 | 16.980 | 16.181 | 38,416 |
| 2024-08-12 | 16.800 | 17.020 | 16.540 | 16.920 | 16.124 | 47,314 |
| 2024-08-09 | 16.500 | 16.800 | 16.500 | 16.800 | 16.009 | 16,324 |
| 2024-08-08 | 17.000 | 17.000 | 16.400 | 16.640 | 15.857 | 16,550 |
| 2024-08-07 | 16.300 | 16.840 | 16.300 | 16.820 | 16.028 | 56,282 |
| 2024-08-06 | 16.200 | 16.600 | 16.060 | 16.400 | 15.628 | 235,009 |
| 2024-08-05 | 16.060 | 16.400 | 14.480 | 16.200 | 15.437 | 370,445 |
| 2024-08-02 | 16.600 | 16.620 | 16.300 | 16.300 | 15.533 | 110,586 |
| 2024-08-01 | 17.100 | 17.400 | 16.760 | 16.800 | 16.009 | 143,576 |
| 2024-07-31 | 16.720 | 17.300 | 16.720 | 17.160 | 16.352 | 53,802 |
| 2024-07-30 | 16.660 | 17.180 | 16.660 | 17.100 | 16.295 | 58,559 |
| 2024-07-29 | 16.620 | 17.000 | 16.620 | 16.860 | 16.066 | 48,348 |
| 2024-07-26 | 16.420 | 17.060 | 16.360 | 16.620 | 15.838 | 66,556 |
| 2024-07-25 | 16.700 | 16.720 | 16.420 | 16.540 | 15.761 | 147,501 |
| 2024-07-24 | 17.400 | 17.400 | 16.600 | 16.660 | 15.876 | 71,846 |
| 2024-07-23 | 17.980 | 17.980 | 16.860 | 16.880 | 16.085 | 77,134 |
| 2024-07-22 | 17.380 | 17.380 | 17.120 | 17.140 | 16.333 | 41,535 |
| 2024-07-19 | 17.120 | 17.460 | 17.080 | 17.420 | 16.600 | 44,088 |
| 2024-07-18 | 17.020 | 17.380 | 17.020 | 17.220 | 16.409 | 37,554 |
| 2024-07-17 | 17.160 | 17.380 | 17.060 | 17.060 | 16.257 | 75,575 |
| 2024-07-16 | 17.620 | 17.880 | 16.920 | 17.160 | 16.352 | 90,478 |
| 2024-07-15 | 16.840 | 17.500 | 16.840 | 17.340 | 16.524 | 148,140 |
| 2024-07-12 | 16.260 | 16.820 | 16.260 | 16.820 | 16.028 | 89,842 |
| 2024-07-11 | 16.500 | 16.700 | 16.260 | 16.620 | 15.838 | 53,373 |
| 2024-07-10 | 17.000 | 17.000 | 16.280 | 16.500 | 15.723 | 162,289 |
| 2024-07-09 | 16.500 | 16.760 | 16.500 | 16.560 | 15.781 | 82,994 |
| 2024-07-08 | 16.140 | 16.800 | 16.140 | 16.620 | 15.838 | 121,922 |
| 2024-07-05 | 16.140 | 16.500 | 16.140 | 16.500 | 15.723 | 103,723 |
| 2024-07-04 | 16.220 | 16.240 | 16.120 | 16.240 | 15.476 | 142,285 |
| 2024-07-03 | 16.200 | 16.200 | 16.100 | 16.120 | 15.361 | 85,242 |
| 2024-07-02 | 16.440 | 16.440 | 16.100 | 16.140 | 15.380 | 83,094 |
| 2024-07-01 | 16.240 | 16.360 | 16.140 | 16.180 | 15.418 | 82,656 |
| 2024-06-28 | 16.060 | 16.380 | 16.060 | 16.260 | 15.495 | 102,948 |
| 2024-06-27 | 16.080 | 16.360 | 16.080 | 16.200 | 15.437 | 65,137 |
| 2024-06-26 | 16.600 | 16.600 | 16.260 | 16.280 | 15.514 | 45,379 |
| 2024-06-25 | 16.600 | 16.660 | 16.140 | 16.300 | 15.533 | 135,033 |
| 2024-06-24 | 16.640 | 16.720 | 16.580 | 16.700 | 15.914 | 75,241 |
| 2024-06-21 | 16.560 | 16.800 | 16.380 | 16.660 | 15.876 | 124,595 |
| 2024-06-20 | 16.360 | 16.960 | 16.360 | 16.800 | 16.009 | 64,361 |
| 2024-06-19 | 16.360 | 17.000 | 16.360 | 16.900 | 16.105 | 145,727 |
| 2024-06-18 | 16.520 | 16.540 | 16.340 | 16.500 | 15.723 | 172,487 |
| 2024-06-17 | 16.280 | 16.600 | 16.160 | 16.520 | 15.742 | 158,315 |
| 2024-06-14 | 16.060 | 16.500 | 16.060 | 16.200 | 15.437 | 131,096 |
| 2024-06-13 | 16.260 | 16.540 | 16.220 | 16.340 | 15.571 | 59,563 |
| 2024-06-12 | 16.380 | 16.640 | 16.120 | 16.480 | 15.704 | 947,324 |
| 2024-06-11 | 16.960 | 16.960 | 16.220 | 16.400 | 15.628 | 408,514 |
| 2024-06-10 | 16.900 | 17.180 | 16.800 | 16.800 | 16.009 | 72,006 |
| 2024-06-07 | 17.000 | 17.100 | 16.880 | 16.960 | 16.162 | 94,022 |
| 2024-06-06 | 16.900 | 17.180 | 16.780 | 17.080 | 16.276 | 420,601 |
| 2024-06-05 | 17.060 | 17.300 | 16.740 | 16.900 | 16.105 | 397,451 |
| 2024-06-04 | 17.300 | 17.480 | 17.040 | 17.180 | 16.371 | 115,379 |
| 2024-06-03 | 17.600 | 17.800 | 17.240 | 17.500 | 16.676 | 371,890 |
| 2024-05-31 | 17.100 | 17.680 | 17.100 | 17.600 | 16.772 | 304,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.7200 NOK |
| 2026-03-04 | 0.6700 NOK |
| 2025-09-01 | 0.6300 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.