Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	11.280	11.380	11.080	11.320	10.787	54,011
2023-06-14	11.880	11.880	11.200	11.240	10.711	50,467
2023-06-13	11.700	11.740	11.160	11.300	10.768	242,539
2023-06-12	11.700	12.140	11.320	11.860	11.302	349,461
2023-06-09	11.020	11.380	10.900	11.380	10.844	117,973
2023-06-08	11.800	11.800	11.020	11.080	10.558	144,890
2023-06-07	10.920	12.000	10.920	11.800	11.245	212,772
2023-06-06	11.160	11.160	10.600	11.000	10.482	72,110
2023-06-05	10.220	11.140	10.220	10.780	10.273	213,467
2023-06-02	10.600	11.140	10.320	10.620	10.120	886,610
2023-06-01	10.980	11.280	10.260	10.780	10.273	192,672
2023-05-31	10.600	11.000	10.380	10.980	10.463	640,840
2023-05-30	10.980	11.480	10.660	10.680	10.177	243,783
2023-05-26	12.000	12.000	10.860	11.300	10.768	314,930
2023-05-25	11.600	12.240	11.600	11.800	11.245	165,621
2023-05-24	11.960	12.400	11.780	11.780	11.226	498,845
2023-05-23	11.500	12.000	11.500	11.900	11.340	218,701
2023-05-22	11.800	12.000	11.640	11.640	11.092	362,589
2023-05-19	11.000	11.820	11.000	11.800	11.245	337,623
2023-05-16	10.600	10.940	10.600	10.940	10.425	139,387
2023-05-15	11.100	11.100	10.760	10.760	10.254	100,702
2023-05-12	10.920	11.120	10.900	11.000	10.482	148,431
2023-05-11	10.500	11.380	10.500	10.960	10.444	182,750
2023-05-10	10.620	10.840	10.620	10.840	10.330	490,141
2023-05-09	11.020	11.060	10.700	10.760	10.254	176,485
2023-05-08	10.720	11.100	10.680	11.000	10.482	151,362
2023-05-05	11.000	11.280	10.600	10.760	10.254	333,892
2023-05-04	10.300	10.960	10.300	10.820	10.311	245,927
2023-05-03	10.300	10.800	10.300	10.740	10.234	149,655
2023-05-02	10.400	10.980	10.320	10.760	10.254	828,268
2023-04-28	10.420	10.700	9.810	10.360	9.872	334,581
2023-04-27	10.500	10.900	10.280	10.320	9.834	680,414
2023-04-26	10.300	11.020	9.960	10.160	9.682	883,042
2023-04-25	8.800	8.990	8.700	8.990	8.567	216,241
2023-04-24	8.800	8.860	8.460	8.700	8.291	88,948
2023-04-21	8.350	8.790	8.350	8.750	8.338	59,346
2023-04-20	8.400	8.840	8.400	8.840	8.424	73,756
2023-04-19	8.490	8.740	8.400	8.650	8.243	109,477
2023-04-18	8.310	8.490	8.310	8.480	8.081	92,276
2023-04-17	8.620	8.690	8.500	8.520	8.119	64,915
2023-04-14	8.360	8.620	8.350	8.620	8.214	65,529
2023-04-13	8.360	8.670	8.250	8.490	8.090	135,459
2023-04-12	8.150	8.380	8.070	8.360	7.967	94,826
2023-04-11	8.000	8.290	8.000	8.130	7.747	75,671
2023-04-05	8.250	8.300	8.200	8.200	7.814	97,724
2023-04-04	8.190	8.250	8.000	8.240	7.852	101,797
2023-04-03	7.770	8.150	7.770	8.150	7.766	135,006
2023-03-31	7.700	7.960	7.500	7.960	7.585	143,129
2023-03-30	7.220	7.760	7.220	7.580	7.223	171,839
2023-03-29	7.050	7.250	7.050	7.220	6.880	67,672
2023-03-28	7.600	7.600	7.110	7.110	6.775	21,530
2023-03-27	7.400	7.400	6.790	7.400	7.052	105,949
2023-03-24	7.020	7.160	6.800	7.160	6.823	90,396
2023-03-23	7.330	7.360	6.970	7.200	6.861	118,248
2023-03-22	7.500	7.870	6.960	7.200	6.861	166,534
2023-03-21	6.980	7.480	6.970	7.450	7.099	405,905
2023-03-20	6.420	6.910	6.350	6.800	6.480	163,007
2023-03-17	6.840	7.040	6.300	6.300	6.003	1,496,239
2023-03-16	7.200	7.200	6.530	6.640	6.327	462,761
2023-03-15	7.350	7.420	6.900	6.950	6.623	282,053

← NewerPage 15 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.