Sats ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 7.020 | 7.440 | 7.020 | 7.410 | 7.061 | 115,930 |
| 2023-03-13 | 7.700 | 8.160 | 7.000 | 7.430 | 7.080 | 274,136 |
| 2023-03-10 | 7.920 | 7.920 | 7.490 | 7.700 | 7.338 | 197,316 |
| 2023-03-09 | 8.050 | 8.050 | 7.730 | 7.850 | 7.481 | 130,301 |
| 2023-03-08 | 8.300 | 8.300 | 8.060 | 8.070 | 7.690 | 82,372 |
| 2023-03-07 | 8.250 | 8.250 | 8.140 | 8.200 | 7.814 | 97,894 |
| 2023-03-06 | 8.120 | 8.300 | 8.120 | 8.250 | 7.862 | 87,853 |
| 2023-03-03 | 8.130 | 8.240 | 8.130 | 8.160 | 7.776 | 47,430 |
| 2023-03-02 | 8.200 | 8.300 | 8.150 | 8.190 | 7.805 | 66,516 |
| 2023-03-01 | 8.350 | 8.360 | 8.150 | 8.350 | 7.957 | 113,164 |
| 2023-02-28 | 8.390 | 8.390 | 8.110 | 8.230 | 7.843 | 69,462 |
| 2023-02-27 | 8.300 | 8.300 | 8.140 | 8.190 | 7.805 | 57,430 |
| 2023-02-24 | 8.120 | 8.390 | 8.120 | 8.390 | 7.995 | 36,597 |
| 2023-02-23 | 8.250 | 8.400 | 8.200 | 8.300 | 7.909 | 83,062 |
| 2023-02-22 | 8.430 | 8.430 | 8.070 | 8.160 | 7.776 | 148,109 |
| 2023-02-21 | 8.350 | 8.620 | 8.080 | 8.480 | 8.081 | 314,232 |
| 2023-02-20 | 8.400 | 8.500 | 8.210 | 8.430 | 8.033 | 50,017 |
| 2023-02-17 | 8.790 | 8.790 | 8.020 | 8.350 | 7.957 | 112,470 |
| 2023-02-16 | 8.660 | 8.910 | 8.250 | 8.400 | 8.005 | 551,283 |
| 2023-02-15 | 8.200 | 8.730 | 8.120 | 8.120 | 7.738 | 130,610 |
| 2023-02-14 | 7.880 | 8.250 | 7.450 | 8.200 | 7.814 | 563,962 |
| 2023-02-13 | 8.300 | 8.340 | 7.950 | 8.000 | 7.623 | 72,319 |
| 2023-02-10 | 8.250 | 8.250 | 7.840 | 7.950 | 7.576 | 77,989 |
| 2023-02-09 | 8.050 | 8.300 | 8.050 | 8.290 | 7.900 | 600,523 |
| 2023-02-08 | 8.050 | 8.300 | 8.000 | 8.150 | 7.766 | 271,337 |
| 2023-02-07 | 8.160 | 8.290 | 8.050 | 8.260 | 7.871 | 62,036 |
| 2023-02-06 | 8.180 | 8.290 | 8.050 | 8.160 | 7.776 | 88,721 |
| 2023-02-03 | 8.200 | 8.700 | 8.200 | 8.340 | 7.947 | 175,477 |
| 2023-02-02 | 8.000 | 8.490 | 8.000 | 8.200 | 7.814 | 202,909 |
| 2023-02-01 | 8.300 | 8.300 | 8.100 | 8.190 | 7.805 | 20,124 |
| 2023-01-31 | 7.940 | 8.200 | 7.810 | 8.200 | 7.814 | 66,320 |
| 2023-01-30 | 7.890 | 7.950 | 7.620 | 7.860 | 7.490 | 84,622 |
| 2023-01-27 | 7.950 | 7.970 | 7.800 | 7.870 | 7.500 | 95,381 |
| 2023-01-26 | 8.080 | 8.170 | 7.950 | 7.950 | 7.576 | 147,455 |
| 2023-01-25 | 8.170 | 8.200 | 8.000 | 8.080 | 7.700 | 71,566 |
| 2023-01-24 | 8.000 | 8.360 | 8.000 | 8.170 | 7.785 | 80,677 |
| 2023-01-23 | 8.000 | 8.390 | 8.000 | 8.120 | 7.738 | 106,769 |
| 2023-01-20 | 8.200 | 8.200 | 8.000 | 8.100 | 7.719 | 42,072 |
| 2023-01-19 | 8.150 | 8.250 | 8.000 | 8.010 | 7.633 | 60,260 |
| 2023-01-18 | 8.500 | 8.500 | 8.000 | 8.110 | 7.728 | 117,751 |
| 2023-01-17 | 8.100 | 8.320 | 8.030 | 8.290 | 7.900 | 73,303 |
| 2023-01-16 | 8.380 | 8.420 | 8.300 | 8.340 | 7.947 | 52,951 |
| 2023-01-13 | 8.450 | 8.450 | 7.860 | 8.200 | 7.814 | 89,131 |
| 2023-01-12 | 8.210 | 8.210 | 7.810 | 7.890 | 7.519 | 117,025 |
| 2023-01-11 | 8.000 | 8.250 | 7.790 | 8.230 | 7.843 | 198,234 |
| 2023-01-10 | 8.300 | 8.330 | 8.010 | 8.060 | 7.681 | 123,502 |
| 2023-01-09 | 8.400 | 8.520 | 8.250 | 8.350 | 7.957 | 125,486 |
| 2023-01-06 | 8.700 | 8.970 | 8.300 | 8.470 | 8.071 | 279,254 |
| 2023-01-05 | 9.400 | 9.400 | 8.800 | 9.080 | 8.653 | 153,760 |
| 2023-01-04 | 9.640 | 9.640 | 8.760 | 9.170 | 8.738 | 168,632 |
| 2023-01-03 | 9.250 | 9.930 | 9.250 | 9.380 | 8.939 | 249,347 |
| 2023-01-02 | 9.300 | 9.300 | 9.000 | 9.200 | 8.767 | 125,560 |
| 2022-12-30 | 8.510 | 8.900 | 8.360 | 8.840 | 8.424 | 116,601 |
| 2022-12-29 | 8.720 | 8.720 | 8.320 | 8.500 | 8.100 | 127,699 |
| 2022-12-28 | 8.440 | 8.600 | 8.200 | 8.300 | 7.909 | 82,948 |
| 2022-12-27 | 9.000 | 9.190 | 8.300 | 8.440 | 8.043 | 89,435 |
| 2022-12-23 | 8.050 | 8.880 | 8.040 | 8.830 | 8.414 | 189,165 |
| 2022-12-22 | 8.200 | 8.300 | 8.030 | 8.220 | 7.833 | 112,919 |
| 2022-12-21 | 8.300 | 8.450 | 8.100 | 8.150 | 7.766 | 111,172 |
| 2022-12-20 | 8.600 | 8.600 | 8.110 | 8.300 | 7.909 | 167,786 |
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.