Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.500	18.640	18.060	18.460	17.591	83,723
2022-04-01	18.000	18.500	18.000	18.440	17.572	59,020
2022-03-31	18.700	18.700	18.100	18.100	17.248	31,443
2022-03-30	18.980	18.980	18.200	18.640	17.763	85,126
2022-03-29	17.800	18.800	17.800	18.800	17.915	133,852
2022-03-28	17.920	18.500	17.700	18.200	17.343	130,739
2022-03-25	18.000	18.140	17.800	17.920	17.077	80,082
2022-03-24	17.820	17.900	17.660	17.780	16.943	1,758,629
2022-03-23	18.300	18.300	17.840	17.980	17.134	326,135
2022-03-22	18.200	18.200	17.900	18.100	17.248	116,185
2022-03-21	18.000	18.180	17.800	18.000	17.153	111,183
2022-03-18	18.400	18.400	18.020	18.200	17.343	220,485
2022-03-17	17.920	18.300	17.920	18.120	17.267	73,583
2022-03-16	18.200	18.460	17.920	18.200	17.343	132,226
2022-03-15	17.700	18.300	17.700	18.200	17.343	112,952
2022-03-14	18.300	18.300	17.720	18.000	17.153	61,329
2022-03-11	18.000	18.160	17.800	17.980	17.134	241,215
2022-03-10	18.240	18.380	18.000	18.100	17.248	132,917
2022-03-09	17.800	18.400	17.800	18.400	17.534	94,287
2022-03-08	17.400	18.080	17.400	17.820	16.981	177,538
2022-03-07	18.000	18.000	17.300	17.960	17.115	253,730
2022-03-04	18.100	18.380	18.100	18.240	17.381	230,821
2022-03-03	18.360	18.940	18.340	18.900	18.010	205,838
2022-03-02	19.100	19.100	18.140	18.700	17.820	348,274
2022-03-01	18.740	18.900	18.560	18.860	17.972	115,340
2022-02-28	18.840	18.940	18.180	18.740	17.858	175,377
2022-02-25	18.540	19.140	18.280	18.840	17.953	163,426
2022-02-24	18.260	18.600	17.840	18.400	17.534	490,642
2022-02-23	19.440	19.440	18.680	18.760	17.877	134,930
2022-02-22	18.700	19.140	18.280	19.000	18.106	280,381
2022-02-21	19.100	19.220	18.600	18.900	18.010	331,577
2022-02-18	19.600	19.600	18.880	19.020	18.125	904,760
2022-02-17	20.100	20.350	19.600	19.600	18.677	18,646,270
2022-02-16	21.150	21.450	20.400	20.600	19.630	121,264
2022-02-15	20.600	21.200	20.400	21.150	20.154	157,973
2022-02-14	20.950	21.050	20.250	20.800	19.821	234,308
2022-02-11	20.700	21.850	20.300	21.500	20.488	436,253
2022-02-10	21.500	21.550	20.550	20.800	19.821	236,668
2022-02-09	20.400	21.850	20.400	21.400	20.393	539,699
2022-02-08	20.400	20.450	19.900	20.350	19.392	154,414
2022-02-07	20.200	20.400	20.150	20.150	19.202	67,117
2022-02-04	20.500	20.600	20.050	20.400	19.440	223,899
2022-02-03	21.000	21.000	20.350	20.350	19.392	268,353
2022-02-02	20.600	21.400	20.500	21.000	20.012	350,726
2022-02-01	19.700	20.450	19.700	20.300	19.344	183,721
2022-01-31	19.380	19.640	19.220	19.640	18.716	73,458
2022-01-28	19.380	19.680	19.100	19.340	18.430	249,846
2022-01-27	19.300	19.640	18.920	19.420	18.506	145,482
2022-01-26	19.000	19.500	18.900	19.320	18.411	166,240
2022-01-25	19.100	19.260	18.600	18.880	17.991	299,048
2022-01-24	19.780	19.780	18.420	18.420	17.553	658,875
2022-01-21	20.000	20.200	19.640	19.700	18.773	282,481
2022-01-20	20.000	20.400	19.500	20.400	19.440	378,206
2022-01-19	19.820	20.050	19.820	19.900	18.963	239,184
2022-01-18	20.000	20.150	19.820	20.000	19.059	425,663
2022-01-17	20.300	20.300	19.920	19.960	19.020	254,479
2022-01-14	19.940	20.300	19.940	20.100	19.154	242,672
2022-01-13	20.000	20.300	19.940	20.100	19.154	220,137
2022-01-12	20.100	20.500	19.980	20.000	19.059	271,834
2022-01-11	20.550	20.550	19.700	20.150	19.202	329,726

← NewerPage 20 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.