Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.000	40.300	39.650	40.050	39.436	252,827
2026-07-23	40.100	40.400	40.000	40.000	39.387	348,159
2026-07-22	40.100	40.500	40.100	40.200	39.584	184,989
2026-07-21	40.450	40.550	40.000	40.250	39.633	167,935
2026-07-20	40.100	40.450	40.100	40.100	39.485	169,536
2026-07-17	41.000	41.200	40.500	40.500	39.879	84,084
2026-07-16	40.750	41.250	40.600	40.900	40.273	256,122
2026-07-15	40.350	40.850	40.300	40.800	40.174	143,130
2026-07-14	40.800	40.950	40.000	40.700	40.076	377,161
2026-07-13	40.400	40.650	40.200	40.400	39.780	133,230
2026-07-10	40.500	41.400	40.500	40.800	40.174	190,429
2026-07-09	41.400	41.400	40.650	40.650	40.027	283,696
2026-07-08	41.900	41.900	40.800	41.150	40.519	224,749
2026-07-07	40.850	41.900	40.850	41.450	40.814	327,303
2026-07-06	40.850	41.400	40.700	41.050	40.421	369,194
2026-07-03	42.150	42.150	40.800	40.850	40.224	561,324
2026-07-02	41.800	42.300	41.500	41.900	41.257	406,903
2026-07-01	42.150	42.200	41.500	41.750	41.110	529,095
2026-06-30	42.900	43.200	42.000	42.000	41.356	299,972
2026-06-29	42.850	43.450	42.600	43.200	42.538	637,449
2026-06-26	41.400	42.800	41.400	42.700	42.045	527,995
2026-06-25	42.000	42.850	41.950	42.100	41.454	625,026
2026-06-24	40.500	42.500	40.450	42.100	41.454	621,780
2026-06-23	40.150	41.200	39.400	40.700	40.076	1,144,072
2026-06-22	40.500	42.050	40.500	41.550	40.913	732,014
2026-06-19	40.400	41.500	40.350	41.200	40.568	607,612
2026-06-18	40.000	40.300	39.250	40.300	39.682	326,868
2026-06-17	40.300	40.500	39.850	39.850	39.239	431,241
2026-06-16	42.000	42.050	40.100	40.100	39.485	319,332
2026-06-15	41.800	42.200	41.600	41.950	41.307	355,199
2026-06-12	41.200	41.700	41.100	41.650	41.011	298,064
2026-06-11	40.750	41.350	40.500	41.050	40.421	828,309
2026-06-10	41.550	42.150	40.300	40.600	39.977	1,169,039
2026-06-09	41.000	41.950	40.750	41.700	41.061	403,303
2026-06-08	40.700	41.300	40.450	41.100	40.470	679,877
2026-06-05	41.000	41.550	40.700	40.700	40.076	819,542
2026-06-04	40.300	40.400	39.850	40.250	39.633	470,895
2026-06-03	40.400	40.700	40.000	40.200	39.584	470,849
2026-06-02	42.300	42.550	40.000	40.200	39.584	1,974,822
2026-06-01	43.000	43.100	42.300	42.300	41.651	844,510
2026-05-29	43.750	44.500	42.900	42.900	42.242	5,346,955
2026-05-28	43.750	44.100	43.500	43.500	42.833	645,698
2026-05-27	44.000	44.300	43.650	43.850	43.178	627,650
2026-05-26	43.900	44.600	43.850	43.850	43.178	602,789
2026-05-22	44.300	44.450	43.800	43.800	43.128	650,143
2026-05-21	43.500	44.600	43.500	44.000	43.325	561,248
2026-05-20	42.200	44.050	42.200	43.550	42.882	771,379
2026-05-19	44.200	44.600	43.850	44.000	43.325	552,785
2026-05-18	42.800	44.150	42.700	44.050	43.375	642,158
2026-05-15	43.700	43.950	42.800	43.050	42.390	457,097
2026-05-13	41.500	43.650	41.500	43.600	42.931	999,369
2026-05-12	41.950	41.950	40.900	41.150	40.519	1,273,407
2026-05-11	41.850	42.200	41.300	41.750	41.110	313,676
2026-05-08	42.500	42.500	41.500	41.900	41.257	1,287,397
2026-05-07	40.500	42.400	40.500	42.400	41.750	1,070,317
2026-05-06	39.600	41.050	39.600	40.300	39.682	984,804
2026-05-05	39.150	39.650	39.050	39.500	38.894	1,125,157
2026-05-04	40.400	40.450	38.800	39.550	38.944	2,975,399
2026-04-30	42.000	42.050	40.700	41.350	40.716	1,463,170
2026-04-29	43.150	43.850	42.250	42.250	41.602	543,929

← NewerPage 2 of 21 · 1,259 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.