Sats ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 9.400 | 9.500 | 8.490 | 8.700 | 8.291 | 416,732 |
| 2022-12-16 | 9.200 | 9.400 | 9.000 | 9.370 | 8.929 | 360,166 |
| 2022-12-15 | 8.600 | 9.200 | 8.400 | 8.830 | 8.414 | 466,977 |
| 2022-12-14 | 7.960 | 8.750 | 7.960 | 8.400 | 8.005 | 323,295 |
| 2022-12-13 | 7.990 | 8.070 | 7.900 | 8.000 | 7.623 | 148,552 |
| 2022-12-12 | 7.970 | 7.970 | 7.500 | 7.700 | 7.338 | 93,590 |
| 2022-12-09 | 7.720 | 7.870 | 7.650 | 7.800 | 7.433 | 59,519 |
| 2022-12-08 | 8.000 | 8.000 | 7.700 | 7.750 | 7.385 | 53,839 |
| 2022-12-07 | 7.970 | 7.970 | 7.740 | 7.740 | 7.376 | 115,671 |
| 2022-12-06 | 8.200 | 8.310 | 7.930 | 8.020 | 7.643 | 41,323 |
| 2022-12-05 | 8.010 | 8.200 | 8.010 | 8.200 | 7.814 | 114,918 |
| 2022-12-02 | 8.010 | 8.200 | 8.010 | 8.060 | 7.681 | 105,255 |
| 2022-12-01 | 8.400 | 8.400 | 8.010 | 8.150 | 7.766 | 231,774 |
| 2022-11-30 | 8.200 | 8.200 | 8.090 | 8.200 | 7.814 | 84,508 |
| 2022-11-29 | 8.300 | 8.330 | 8.010 | 8.150 | 7.766 | 67,441 |
| 2022-11-28 | 8.750 | 8.750 | 8.060 | 8.210 | 7.824 | 104,227 |
| 2022-11-25 | 7.780 | 8.750 | 7.780 | 8.750 | 8.338 | 108,559 |
| 2022-11-24 | 7.800 | 8.200 | 7.780 | 7.900 | 7.528 | 202,679 |
| 2022-11-23 | 7.800 | 7.910 | 7.600 | 7.870 | 7.500 | 81,524 |
| 2022-11-22 | 7.500 | 7.770 | 7.500 | 7.550 | 7.195 | 150,257 |
| 2022-11-21 | 7.500 | 7.750 | 7.500 | 7.600 | 7.242 | 54,164 |
| 2022-11-18 | 7.650 | 7.980 | 7.600 | 7.900 | 7.528 | 150,906 |
| 2022-11-17 | 7.300 | 7.650 | 7.300 | 7.650 | 7.290 | 252,122 |
| 2022-11-16 | 7.500 | 7.640 | 7.320 | 7.350 | 7.004 | 225,565 |
| 2022-11-15 | 7.260 | 7.500 | 7.260 | 7.400 | 7.052 | 214,368 |
| 2022-11-14 | 7.500 | 7.500 | 7.250 | 7.350 | 7.004 | 188,297 |
| 2022-11-11 | 7.400 | 7.640 | 7.300 | 7.490 | 7.137 | 680,272 |
| 2022-11-10 | 7.100 | 7.360 | 6.970 | 7.240 | 6.899 | 396,968 |
| 2022-11-09 | 7.490 | 7.490 | 7.120 | 7.120 | 6.785 | 223,783 |
| 2022-11-08 | 7.500 | 7.590 | 7.200 | 7.210 | 6.871 | 99,815 |
| 2022-11-07 | 7.900 | 7.900 | 7.320 | 7.450 | 7.099 | 216,438 |
| 2022-11-04 | 7.280 | 7.510 | 6.920 | 7.500 | 7.147 | 168,996 |
| 2022-11-03 | 7.180 | 7.250 | 6.770 | 7.200 | 6.861 | 234,830 |
| 2022-11-02 | 7.480 | 7.480 | 7.090 | 7.290 | 6.947 | 182,345 |
| 2022-11-01 | 7.400 | 7.480 | 7.040 | 7.400 | 7.052 | 378,019 |
| 2022-10-31 | 6.630 | 7.390 | 6.590 | 7.250 | 6.909 | 1,939,047 |
| 2022-10-28 | 7.300 | 7.300 | 6.560 | 6.580 | 6.270 | 1,696,310 |
| 2022-10-27 | 7.300 | 7.300 | 6.770 | 6.970 | 6.642 | 139,401 |
| 2022-10-26 | 7.360 | 7.360 | 6.930 | 6.950 | 6.623 | 308,625 |
| 2022-10-25 | 7.030 | 7.210 | 6.960 | 6.970 | 6.642 | 151,448 |
| 2022-10-24 | 7.600 | 7.600 | 7.040 | 7.100 | 6.766 | 342,500 |
| 2022-10-21 | 7.250 | 7.580 | 7.150 | 7.460 | 7.109 | 77,420 |
| 2022-10-20 | 7.600 | 7.600 | 7.150 | 7.160 | 6.823 | 42,328 |
| 2022-10-19 | 7.500 | 7.790 | 7.260 | 7.310 | 6.966 | 136,133 |
| 2022-10-18 | 7.300 | 7.500 | 7.300 | 7.460 | 7.109 | 61,287 |
| 2022-10-17 | 7.500 | 7.500 | 7.000 | 7.200 | 6.861 | 46,775 |
| 2022-10-14 | 7.300 | 7.310 | 7.100 | 7.150 | 6.813 | 40,513 |
| 2022-10-13 | 7.220 | 7.380 | 7.000 | 7.050 | 6.718 | 71,412 |
| 2022-10-12 | 7.300 | 7.670 | 7.220 | 7.220 | 6.880 | 87,213 |
| 2022-10-11 | 7.800 | 7.800 | 7.200 | 7.200 | 6.861 | 68,870 |
| 2022-10-10 | 7.900 | 7.900 | 7.170 | 7.890 | 7.519 | 167,536 |
| 2022-10-07 | 7.550 | 7.870 | 7.310 | 7.490 | 7.137 | 178,215 |
| 2022-10-06 | 7.350 | 7.490 | 7.190 | 7.490 | 7.137 | 139,051 |
| 2022-10-05 | 7.150 | 7.320 | 6.970 | 7.100 | 6.766 | 132,953 |
| 2022-10-04 | 6.750 | 7.240 | 6.750 | 7.030 | 6.699 | 205,994 |
| 2022-10-03 | 6.950 | 7.260 | 6.500 | 6.810 | 6.489 | 353,739 |
| 2022-09-30 | 7.290 | 7.290 | 6.960 | 6.970 | 6.642 | 145,622 |
| 2022-09-29 | 7.370 | 7.370 | 7.000 | 7.060 | 6.728 | 92,700 |
| 2022-09-28 | 7.280 | 7.310 | 6.950 | 6.950 | 6.623 | 105,686 |
| 2022-09-27 | 7.300 | 7.370 | 7.000 | 7.300 | 6.956 | 115,264 |
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.