Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	7.550	7.550	6.840	7.040	6.709	201,809
2022-09-23	7.480	7.540	7.150	7.150	6.813	201,390
2022-09-22	7.170	7.400	6.550	7.300	6.956	2,643,340
2022-09-21	7.750	7.750	7.220	7.310	6.966	156,030
2022-09-20	8.010	8.100	7.450	7.610	7.252	91,525
2022-09-19	8.000	8.150	7.500	7.810	7.442	217,627
2022-09-16	8.000	9.420	7.840	7.990	7.614	1,645,988
2022-09-15	7.980	8.380	7.700	7.940	7.566	216,790
2022-09-14	8.680	8.680	7.900	7.960	7.585	731,574
2022-09-13	9.050	9.080	8.700	8.760	8.348	161,140
2022-09-12	9.290	9.590	8.680	8.960	8.538	681,244
2022-09-09	9.790	10.120	9.660	10.000	9.529	86,413
2022-09-08	9.700	9.790	9.400	9.790	9.329	220,444
2022-09-07	9.990	10.120	9.580	9.580	9.129	214,408
2022-09-06	9.730	10.100	9.670	9.990	9.520	95,782
2022-09-05	9.960	10.300	9.620	9.800	9.339	405,182
2022-09-02	10.880	10.880	9.940	9.990	9.520	751,486
2022-09-01	10.780	10.820	10.600	10.600	10.101	234,331
2022-08-31	11.180	11.180	10.280	10.720	10.215	1,529,135
2022-08-30	11.000	11.620	10.740	10.740	10.234	112,070
2022-08-29	11.280	11.660	10.960	11.140	10.616	86,606
2022-08-26	11.720	12.300	11.300	11.580	11.035	132,908
2022-08-25	11.560	12.240	11.560	11.560	11.016	106,209
2022-08-24	11.600	12.120	11.540	12.000	11.435	142,325
2022-08-23	12.660	12.660	11.500	11.560	11.016	174,576
2022-08-22	13.000	13.200	11.900	12.020	11.454	289,832
2022-08-19	13.300	13.440	13.000	13.100	12.483	143,097
2022-08-18	13.340	13.340	13.000	13.000	12.388	542,540
2022-08-17	13.340	13.340	12.940	13.040	12.426	27,125
2022-08-16	13.480	13.480	12.800	13.040	12.426	159,452
2022-08-15	13.800	13.800	13.160	13.200	12.579	99,254
2022-08-12	13.820	14.040	13.360	13.400	12.769	81,050
2022-08-11	13.800	14.060	13.680	13.700	13.055	44,564
2022-08-10	13.640	14.360	13.560	13.780	13.131	33,419
2022-08-09	14.040	14.040	13.660	13.760	13.112	49,666
2022-08-08	14.420	14.420	13.760	14.140	13.474	28,805
2022-08-05	13.620	14.000	13.620	13.640	12.998	55,395
2022-08-04	13.620	14.140	13.620	13.920	13.265	57,025
2022-08-03	14.100	14.100	13.800	13.900	13.246	105,046
2022-08-02	14.020	14.280	13.720	13.900	13.246	28,374
2022-08-01	14.400	14.400	13.780	14.000	13.341	56,548
2022-07-29	14.000	14.080	13.860	13.900	13.246	135,375
2022-07-28	13.800	14.020	13.400	13.840	13.189	152,360
2022-07-27	14.020	14.080	13.800	13.800	13.150	17,018
2022-07-26	14.500	14.500	13.840	14.320	13.646	21,055
2022-07-25	14.200	14.340	13.960	13.980	13.322	37,726
2022-07-22	14.500	14.860	14.200	14.400	13.722	26,211
2022-07-21	14.560	14.760	14.200	14.220	13.551	39,050
2022-07-20	15.000	15.000	14.360	14.560	13.875	30,612
2022-07-19	15.000	15.240	14.720	15.000	14.294	40,843
2022-07-18	15.000	15.000	14.420	14.800	14.103	62,373
2022-07-15	14.000	15.400	13.260	15.380	14.656	243,414
2022-07-14	13.820	14.500	13.800	14.000	13.341	164,476
2022-07-13	13.500	14.000	13.080	13.820	13.170	41,363
2022-07-12	13.800	13.840	13.520	13.780	13.131	11,403
2022-07-11	13.440	13.980	13.440	13.780	13.131	26,932
2022-07-08	12.800	13.440	12.800	13.400	12.769	33,313
2022-07-07	13.000	13.200	12.760	12.940	12.331	45,285
2022-07-06	13.080	13.320	12.860	12.980	12.369	28,790
2022-07-05	13.980	13.980	12.600	13.080	12.464	194,701

← NewerPage 18 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.