Sats ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 17.240 | 17.300 | 17.060 | 17.080 | 16.276 | 148,530 |
| 2024-05-29 | 17.420 | 17.420 | 17.080 | 17.240 | 16.429 | 174,134 |
| 2024-05-28 | 17.620 | 17.700 | 17.360 | 17.420 | 16.600 | 169,311 |
| 2024-05-27 | 17.520 | 17.840 | 17.300 | 17.420 | 16.600 | 294,742 |
| 2024-05-24 | 17.120 | 17.340 | 17.060 | 17.200 | 16.390 | 167,622 |
| 2024-05-23 | 17.260 | 17.320 | 17.100 | 17.220 | 16.409 | 234,208 |
| 2024-05-22 | 17.400 | 17.540 | 17.220 | 17.340 | 16.524 | 481,122 |
| 2024-05-21 | 17.260 | 17.800 | 17.260 | 17.500 | 16.676 | 115,402 |
| 2024-05-16 | 18.160 | 18.160 | 17.740 | 17.840 | 17.000 | 139,219 |
| 2024-05-15 | 18.120 | 18.240 | 17.800 | 18.020 | 17.172 | 164,465 |
| 2024-05-14 | 17.300 | 18.300 | 17.300 | 18.160 | 17.305 | 516,610 |
| 2024-05-13 | 17.520 | 17.860 | 17.520 | 17.800 | 16.962 | 252,346 |
| 2024-05-10 | 17.220 | 17.800 | 17.220 | 17.660 | 16.829 | 234,074 |
| 2024-05-08 | 17.320 | 17.480 | 17.240 | 17.280 | 16.467 | 184,326 |
| 2024-05-07 | 17.840 | 17.860 | 17.200 | 17.200 | 16.390 | 305,646 |
| 2024-05-06 | 17.400 | 17.980 | 17.080 | 17.840 | 17.000 | 605,774 |
| 2024-05-03 | 17.500 | 17.600 | 17.140 | 17.220 | 16.409 | 311,726 |
| 2024-05-02 | 17.500 | 17.700 | 17.240 | 17.500 | 16.676 | 528,094 |
| 2024-04-30 | 19.200 | 19.380 | 17.280 | 17.300 | 16.486 | 2,022,610 |
| 2024-04-29 | 18.580 | 18.620 | 18.360 | 18.500 | 17.629 | 422,780 |
| 2024-04-26 | 18.100 | 18.540 | 18.000 | 18.480 | 17.610 | 339,924 |
| 2024-04-25 | 18.460 | 18.480 | 17.980 | 18.120 | 17.267 | 302,555 |
| 2024-04-24 | 18.140 | 18.520 | 18.000 | 18.280 | 17.420 | 237,210 |
| 2024-04-23 | 17.720 | 18.000 | 17.720 | 18.000 | 17.153 | 107,119 |
| 2024-04-22 | 17.600 | 17.840 | 17.600 | 17.760 | 16.924 | 163,149 |
| 2024-04-19 | 18.440 | 18.480 | 17.620 | 17.760 | 16.924 | 151,938 |
| 2024-04-18 | 18.000 | 18.140 | 17.720 | 17.920 | 17.077 | 142,968 |
| 2024-04-17 | 18.100 | 18.260 | 18.000 | 18.000 | 17.153 | 162,948 |
| 2024-04-16 | 18.400 | 18.580 | 18.180 | 18.180 | 17.324 | 146,207 |
| 2024-04-15 | 18.400 | 18.400 | 18.120 | 18.320 | 17.458 | 91,403 |
| 2024-04-12 | 18.280 | 18.600 | 18.240 | 18.260 | 17.401 | 173,101 |
| 2024-04-11 | 18.100 | 18.420 | 18.100 | 18.280 | 17.420 | 116,935 |
| 2024-04-10 | 18.800 | 18.800 | 18.000 | 18.220 | 17.362 | 184,111 |
| 2024-04-09 | 18.400 | 18.880 | 17.760 | 18.600 | 17.725 | 613,054 |
| 2024-04-08 | 18.040 | 18.080 | 17.720 | 17.780 | 16.943 | 272,335 |
| 2024-04-05 | 18.300 | 18.420 | 18.040 | 18.040 | 17.191 | 195,036 |
| 2024-04-04 | 18.400 | 18.700 | 18.200 | 18.440 | 17.572 | 127,926 |
| 2024-04-03 | 18.500 | 18.600 | 18.040 | 18.500 | 17.629 | 71,412 |
| 2024-04-02 | 18.200 | 18.980 | 18.200 | 18.420 | 17.553 | 494,288 |
| 2024-03-27 | 18.620 | 18.620 | 18.240 | 18.320 | 17.458 | 180,794 |
| 2024-03-26 | 18.320 | 18.620 | 18.320 | 18.540 | 17.667 | 167,035 |
| 2024-03-25 | 18.020 | 18.640 | 18.000 | 18.540 | 17.667 | 167,812 |
| 2024-03-22 | 18.000 | 18.580 | 17.980 | 18.200 | 17.343 | 302,827 |
| 2024-03-21 | 18.080 | 18.240 | 17.840 | 18.240 | 17.381 | 510,290 |
| 2024-03-20 | 18.000 | 18.200 | 17.900 | 18.200 | 17.343 | 156,410 |
| 2024-03-19 | 17.600 | 18.020 | 17.520 | 17.920 | 17.077 | 182,241 |
| 2024-03-18 | 17.980 | 17.980 | 17.540 | 17.640 | 16.810 | 165,011 |
| 2024-03-15 | 17.320 | 17.760 | 17.240 | 17.720 | 16.886 | 251,621 |
| 2024-03-14 | 17.440 | 17.760 | 17.400 | 17.480 | 16.657 | 240,117 |
| 2024-03-13 | 17.660 | 18.020 | 17.500 | 17.620 | 16.791 | 274,038 |
| 2024-03-12 | 17.280 | 18.000 | 17.120 | 17.900 | 17.057 | 340,272 |
| 2024-03-11 | 18.200 | 18.200 | 17.540 | 17.600 | 16.772 | 188,093 |
| 2024-03-08 | 17.660 | 18.140 | 17.620 | 18.140 | 17.286 | 297,961 |
| 2024-03-07 | 17.100 | 17.780 | 17.100 | 17.500 | 16.676 | 341,739 |
| 2024-03-06 | 17.380 | 17.380 | 17.040 | 17.200 | 16.390 | 471,679 |
| 2024-03-05 | 17.020 | 17.400 | 17.020 | 17.220 | 16.409 | 124,865 |
| 2024-03-04 | 17.060 | 17.300 | 17.000 | 17.180 | 16.371 | 179,080 |
| 2024-03-01 | 17.000 | 17.520 | 17.000 | 17.300 | 16.486 | 213,857 |
| 2024-02-29 | 17.160 | 17.440 | 16.960 | 17.160 | 16.352 | 292,504 |
| 2024-02-28 | 17.720 | 17.800 | 17.300 | 17.300 | 16.486 | 270,415 |
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.