Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.780	12.820	12.380	12.380	11.797	101,970
2023-09-06	12.720	13.080	12.700	12.700	12.102	411,105
2023-09-05	12.680	13.240	12.580	12.680	12.083	937,550
2023-09-04	12.020	12.500	12.020	12.500	11.912	293,976
2023-09-01	11.900	12.000	11.460	11.940	11.378	704,814
2023-08-31	11.400	11.900	11.400	11.900	11.340	160,431
2023-08-30	11.940	11.960	11.360	11.400	10.863	163,357
2023-08-29	11.560	11.960	11.560	11.900	11.340	1,144,054
2023-08-28	11.000	11.580	10.940	11.500	10.959	642,073
2023-08-25	11.200	11.400	10.880	11.000	10.482	668,709
2023-08-24	11.420	11.680	11.000	11.000	10.482	1,113,721
2023-08-23	11.200	11.200	10.800	11.040	10.520	253,170
2023-08-22	11.180	11.200	10.820	11.200	10.673	244,331
2023-08-21	11.200	11.200	10.860	11.180	10.654	190,704
2023-08-18	11.200	11.200	10.840	11.100	10.578	75,340
2023-08-17	11.080	11.200	10.600	11.200	10.673	56,905
2023-08-16	11.060	11.200	10.760	10.900	10.387	340,867
2023-08-15	10.680	10.800	10.260	10.400	9.910	48,675
2023-08-14	10.740	10.800	10.200	10.400	9.910	62,119
2023-08-11	10.500	10.760	10.420	10.740	10.234	20,437
2023-08-10	10.700	10.800	10.380	10.640	10.139	50,373
2023-08-09	10.580	10.700	10.440	10.680	10.177	56,630
2023-08-08	10.680	10.680	10.260	10.580	10.082	54,058
2023-08-07	10.200	10.680	10.200	10.360	9.872	8,600
2023-08-04	10.200	10.640	10.200	10.640	10.139	12,446
2023-08-03	10.500	10.500	10.200	10.360	9.872	9,166
2023-08-02	10.400	10.660	10.400	10.660	10.158	34,328
2023-08-01	10.300	10.620	10.220	10.500	10.006	70,874
2023-07-31	10.000	10.620	10.000	10.320	9.834	43,160
2023-07-28	10.300	10.400	10.100	10.380	9.891	22,722
2023-07-27	10.000	10.420	10.000	10.320	9.834	26,574
2023-07-26	10.300	10.300	9.960	10.080	9.606	42,152
2023-07-25	10.060	10.700	10.040	10.220	9.739	36,023
2023-07-24	10.000	10.140	9.850	10.060	9.587	98,020
2023-07-21	10.200	10.200	9.910	9.950	9.482	8,399
2023-07-20	10.500	10.500	9.800	10.020	9.548	79,013
2023-07-19	9.900	10.320	9.900	9.970	9.501	104,398
2023-07-18	9.980	10.100	9.880	9.960	9.491	30,230
2023-07-17	10.180	10.500	9.950	9.970	9.501	75,743
2023-07-14	10.800	10.800	10.080	10.440	9.949	64,754
2023-07-13	10.500	10.780	10.280	10.780	10.273	29,014
2023-07-12	10.980	10.980	10.500	10.500	10.006	56,392
2023-07-11	11.200	11.340	10.720	10.760	10.254	662,550
2023-07-10	10.740	11.240	10.220	11.200	10.673	470,284
2023-07-07	10.100	10.960	9.680	10.880	10.368	155,227
2023-07-06	9.690	10.200	9.400	10.100	9.625	249,285
2023-07-05	10.000	10.040	9.730	9.950	9.482	279,901
2023-07-04	9.860	10.080	9.860	10.000	9.529	91,371
2023-07-03	9.860	10.380	9.860	10.020	9.548	74,568
2023-06-30	10.000	10.200	9.930	10.000	9.529	94,561
2023-06-29	10.000	10.300	10.000	10.220	9.739	49,469
2023-06-28	10.180	10.340	10.120	10.160	9.682	57,773
2023-06-27	10.500	10.500	10.260	10.320	9.834	28,749
2023-06-26	10.500	10.580	10.340	10.400	9.910	59,105
2023-06-23	10.680	10.780	10.380	10.440	9.949	97,186
2023-06-22	10.600	10.980	10.600	10.960	10.444	82,175
2023-06-21	11.100	11.200	10.960	11.120	10.597	102,261
2023-06-20	11.700	11.700	11.100	11.140	10.616	283,653
2023-06-19	11.620	11.660	11.380	11.660	11.111	119,986
2023-06-16	11.340	11.720	11.340	11.600	11.054	226,962

← NewerPage 14 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.