Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	13.980	13.980	12.600	13.080	12.464	194,701
2022-07-04	13.120	14.000	13.120	13.880	13.227	23,384
2022-07-01	13.700	13.980	13.560	13.980	13.322	38,151
2022-06-30	14.160	14.160	13.340	13.400	12.769	30,587
2022-06-29	13.500	14.160	13.500	14.060	13.398	11,017
2022-06-28	14.180	14.180	13.840	13.920	13.265	27,765
2022-06-27	13.600	14.340	13.440	13.880	13.227	99,454
2022-06-24	12.820	13.240	12.820	13.220	12.598	8,396
2022-06-23	12.520	13.220	12.520	12.820	12.217	33,809
2022-06-22	13.200	13.540	13.020	13.200	12.579	54,033
2022-06-21	13.200	13.580	13.200	13.580	12.941	70,912
2022-06-20	12.780	13.260	12.780	13.120	12.502	14,788
2022-06-17	13.000	13.280	13.000	13.000	12.388	65,054
2022-06-16	13.500	13.740	13.020	13.140	12.522	56,323
2022-06-15	13.800	13.940	13.340	13.660	13.017	92,194
2022-06-14	14.000	14.220	13.740	13.880	13.227	140,950
2022-06-13	13.940	14.180	13.800	14.180	13.513	200,359
2022-06-10	13.920	14.420	13.920	14.220	13.551	100,842
2022-06-09	14.420	14.420	13.900	14.000	13.341	73,370
2022-06-08	14.460	14.460	13.860	14.060	13.398	151,408
2022-06-07	14.680	14.680	14.220	14.360	13.684	69,743
2022-06-03	14.980	14.980	14.260	14.400	13.722	121,286
2022-06-02	14.720	15.120	14.500	14.700	14.008	131,734
2022-06-01	14.200	14.560	14.100	14.560	13.875	29,545
2022-05-31	14.500	14.560	14.000	14.220	13.551	74,687
2022-05-30	15.480	15.480	14.440	14.600	13.913	89,543
2022-05-27	14.300	15.100	14.240	14.960	14.256	167,657
2022-05-25	14.060	14.220	13.840	14.220	13.551	114,486
2022-05-24	14.180	14.180	13.720	13.800	13.150	65,699
2022-05-23	14.000	14.340	13.880	14.180	13.513	81,222
2022-05-20	14.000	14.100	13.780	14.000	13.341	103,535
2022-05-19	13.700	13.860	13.500	13.700	13.055	96,960
2022-05-18	14.600	14.620	13.800	13.960	13.303	188,877
2022-05-16	14.000	14.500	13.360	14.480	13.798	156,859
2022-05-13	14.380	14.380	13.180	13.480	12.846	211,240
2022-05-12	13.640	14.200	13.060	14.080	13.417	181,654
2022-05-11	13.920	14.100	13.500	13.680	13.036	208,985
2022-05-10	14.380	14.420	13.380	13.720	13.074	1,736,962
2022-05-09	15.000	15.160	14.300	14.380	13.703	230,932
2022-05-06	15.500	15.820	14.840	15.020	14.313	384,739
2022-05-05	16.480	16.480	15.660	15.700	14.961	346,561
2022-05-04	16.740	16.740	14.640	16.480	15.704	3,567,242
2022-05-03	18.120	18.120	16.980	17.300	16.486	191,663
2022-05-02	17.700	18.000	17.220	17.460	16.638	147,068
2022-04-29	17.800	18.060	17.660	17.760	16.924	37,429
2022-04-28	17.260	17.720	17.260	17.700	16.867	48,503
2022-04-27	17.500	17.920	17.220	17.260	16.448	132,823
2022-04-26	17.500	18.200	17.500	17.600	16.772	51,293
2022-04-25	18.200	18.200	17.720	17.800	16.962	64,964
2022-04-22	17.500	18.300	17.500	18.300	17.439	101,204
2022-04-21	17.520	17.800	17.500	17.720	16.886	55,795
2022-04-20	17.900	17.920	17.340	17.500	16.676	98,825
2022-04-19	16.800	17.760	16.800	17.760	16.924	113,684
2022-04-13	16.700	17.480	16.700	17.480	16.657	28,915
2022-04-12	18.000	18.000	16.720	17.320	16.505	101,474
2022-04-11	17.620	17.620	17.000	17.000	16.200	87,327
2022-04-08	16.780	17.500	16.780	17.480	16.657	98,240
2022-04-07	16.800	17.060	16.600	16.920	16.124	205,887
2022-04-06	17.600	17.660	16.680	17.000	16.200	504,563
2022-04-05	18.100	18.180	17.560	17.560	16.733	230,571

← NewerPage 19 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.