Sats ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.800	18.180	17.620	17.720	16.886	262,892
2024-02-26	17.500	17.860	17.320	17.620	16.791	274,336
2024-02-23	17.120	17.500	16.840	17.500	16.676	382,986
2024-02-22	17.040	17.400	16.940	17.100	16.295	581,737
2024-02-21	17.480	17.940	17.200	17.400	16.581	863,472
2024-02-20	17.200	17.440	17.000	17.360	16.543	290,215
2024-02-19	17.360	17.500	17.120	17.360	16.543	241,889
2024-02-16	17.340	17.980	17.200	17.340	16.524	22,348,631
2024-02-15	18.900	19.260	18.300	18.340	17.477	185,711
2024-02-14	19.500	19.560	18.700	18.900	18.010	384,340
2024-02-13	19.240	19.700	18.620	18.900	18.010	880,696
2024-02-12	18.000	18.120	17.680	17.800	16.962	140,950
2024-02-09	17.600	18.120	17.540	18.060	17.210	70,847
2024-02-08	17.620	18.160	17.620	17.840	17.000	67,845
2024-02-07	17.600	18.000	17.500	17.640	16.810	238,553
2024-02-06	18.640	18.640	17.760	17.760	16.924	241,550
2024-02-05	18.180	18.800	18.180	18.640	17.763	74,461
2024-02-02	18.960	18.960	18.240	18.240	17.381	98,302
2024-02-01	18.800	19.040	18.440	18.960	18.068	180,525
2024-01-31	18.960	18.980	18.700	18.800	17.915	143,839
2024-01-30	19.100	19.100	18.820	18.960	18.068	82,776
2024-01-29	19.100	19.300	18.740	19.100	18.201	252,055
2024-01-26	18.900	19.000	18.600	18.960	18.068	259,718
2024-01-25	18.360	18.680	18.240	18.680	17.801	223,711
2024-01-24	18.240	18.460	18.040	18.300	17.439	123,071
2024-01-23	18.260	18.380	17.900	18.020	17.172	266,366
2024-01-22	18.180	18.400	18.000	18.340	17.477	271,597
2024-01-19	18.000	18.140	17.700	17.840	17.000	65,333
2024-01-18	17.700	18.020	17.700	17.800	16.962	65,441
2024-01-17	17.960	18.200	17.880	17.880	17.038	162,433
2024-01-16	17.680	18.260	17.600	17.960	17.115	991,210
2024-01-15	17.680	17.700	16.940	17.580	16.753	162,021
2024-01-12	17.520	17.520	17.080	17.480	16.657	123,335
2024-01-11	17.700	17.740	17.180	17.540	16.714	376,327
2024-01-10	17.160	17.600	17.000	17.360	16.543	667,465
2024-01-09	16.820	17.160	16.600	17.080	16.276	130,191
2024-01-08	16.100	16.880	16.100	16.820	16.028	235,644
2024-01-05	16.600	16.680	15.900	16.360	15.590	226,281
2024-01-04	16.200	16.620	15.720	16.540	15.761	482,760
2024-01-03	15.260	16.740	15.240	16.100	15.342	698,432
2024-01-02	15.100	15.360	14.820	14.920	14.218	81,964
2023-12-29	15.340	15.340	14.860	15.160	14.446	135,831
2023-12-28	14.700	15.340	14.660	15.340	14.618	89,544
2023-12-27	15.120	15.340	14.800	14.820	14.122	94,420
2023-12-22	15.420	15.560	15.060	15.060	14.351	148,801
2023-12-21	15.500	15.500	15.140	15.440	14.713	400,058
2023-12-20	15.480	15.540	15.040	15.080	14.370	106,850
2023-12-19	14.880	15.600	14.880	15.400	14.675	318,248
2023-12-18	14.740	15.160	14.640	15.140	14.427	420,360
2023-12-15	14.340	14.600	14.060	14.520	13.837	216,337
2023-12-14	14.640	14.840	14.380	14.380	13.703	134,938
2023-12-13	14.640	14.860	14.120	14.620	13.932	430,309
2023-12-12	14.500	14.700	14.500	14.620	13.932	433,521
2023-12-11	14.080	15.160	14.080	14.680	13.989	233,029
2023-12-08	13.200	14.000	13.200	14.000	13.341	227,099
2023-12-07	13.100	13.700	13.100	13.660	13.017	224,014
2023-12-06	12.820	13.200	12.820	13.140	12.522	101,316
2023-12-05	12.820	12.880	12.820	12.820	12.217	28,605
2023-12-04	12.940	13.040	12.940	12.940	12.331	49,165
2023-12-01	13.080	13.080	12.840	13.020	12.407	44,061

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.