Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.900	13.100	12.900	12.940	12.331	52,688
2023-11-29	12.980	13.040	12.880	13.020	12.407	90,631
2023-11-28	12.980	13.080	12.880	12.980	12.369	571,382
2023-11-27	12.860	13.080	12.800	12.980	12.369	27,228
2023-11-24	13.160	13.160	12.780	12.860	12.255	128,259
2023-11-23	12.500	13.180	12.500	12.820	12.217	55,307
2023-11-22	12.640	13.200	12.640	12.860	12.255	327,279
2023-11-21	12.600	13.100	12.600	12.840	12.236	102,693
2023-11-20	13.220	13.220	12.500	12.900	12.293	233,635
2023-11-17	13.440	13.460	13.280	13.280	12.655	60,436
2023-11-16	13.400	13.500	13.360	13.440	12.807	80,286
2023-11-15	13.380	13.480	13.320	13.440	12.807	170,012
2023-11-14	13.100	13.360	13.080	13.320	12.693	138,147
2023-11-13	13.080	13.220	13.080	13.140	12.522	152,138
2023-11-10	12.900	13.080	12.860	13.060	12.445	126,077
2023-11-09	12.400	12.980	12.400	12.940	12.331	55,857
2023-11-08	12.600	12.780	12.500	12.720	12.121	87,551
2023-11-07	12.680	12.680	12.320	12.600	12.007	134,603
2023-11-06	12.340	12.580	12.220	12.580	11.988	294,752
2023-11-03	11.900	12.380	11.860	12.340	11.759	493,117
2023-11-02	11.800	12.040	11.780	11.920	11.359	200,939
2023-11-01	11.700	11.960	11.700	11.800	11.245	89,106
2023-10-31	11.720	11.940	11.680	11.940	11.378	103,099
2023-10-30	11.500	11.760	11.440	11.740	11.187	183,676
2023-10-27	11.160	11.720	11.160	11.420	10.882	252,914
2023-10-26	11.500	11.720	10.900	11.160	10.635	1,228,880
2023-10-25	10.500	11.200	10.500	11.120	10.597	201,312
2023-10-24	10.520	11.000	10.520	10.900	10.387	384,552
2023-10-23	10.600	10.600	10.160	10.500	10.006	296,221
2023-10-20	10.880	10.880	10.400	10.600	10.101	348,953
2023-10-19	10.520	10.760	10.520	10.760	10.254	148,400
2023-10-18	10.660	10.660	10.440	10.560	10.063	46,732
2023-10-17	10.700	10.700	10.580	10.680	10.177	83,798
2023-10-16	10.780	10.780	10.500	10.700	10.196	191,408
2023-10-13	10.840	10.840	10.620	10.640	10.139	95,308
2023-10-12	10.800	10.940	10.800	10.840	10.330	32,299
2023-10-11	10.980	11.140	10.840	10.900	10.387	68,592
2023-10-10	10.880	11.040	10.840	10.960	10.444	101,803
2023-10-09	10.560	11.080	10.560	10.760	10.254	93,951
2023-10-06	10.700	11.340	10.700	11.180	10.654	115,667
2023-10-05	11.760	11.760	11.160	11.320	10.787	98,456
2023-10-04	11.780	11.780	10.940	11.380	10.844	236,820
2023-10-03	12.200	12.200	11.800	11.820	11.264	62,520
2023-10-02	12.160	12.240	11.800	11.800	11.245	78,906
2023-09-29	11.520	11.980	11.520	11.960	11.397	23,167
2023-09-28	11.680	12.000	11.520	12.000	11.435	162,433
2023-09-27	11.980	11.980	11.460	11.460	10.921	100,823
2023-09-26	12.000	12.040	11.760	11.780	11.226	195,157
2023-09-25	12.480	12.480	12.020	12.020	11.454	67,282
2023-09-22	12.480	12.480	12.060	12.140	11.569	43,803
2023-09-21	12.280	12.400	12.120	12.280	11.702	50,490
2023-09-20	12.160	12.380	12.160	12.280	11.702	232,126
2023-09-19	12.100	12.500	12.100	12.100	11.530	79,734
2023-09-18	12.580	12.620	12.200	12.200	11.626	245,425
2023-09-15	12.080	12.400	11.780	12.260	11.683	359,794
2023-09-14	11.900	11.920	11.700	11.720	11.168	70,739
2023-09-13	11.280	12.020	11.260	11.900	11.340	294,652
2023-09-12	11.800	11.800	11.440	11.440	10.902	253,611
2023-09-11	12.000	12.000	11.840	11.840	11.283	99,665
2023-09-08	12.140	12.280	11.940	12.000	11.435	222,263

← NewerPage 13 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.