Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	20.700	20.700	20.000	20.300	19.344	408,267
2022-01-07	20.800	20.800	20.100	20.450	19.487	117,236
2022-01-06	20.950	20.950	20.300	20.500	19.535	154,560
2022-01-05	21.200	21.200	20.300	20.800	19.821	113,541
2022-01-04	21.200	21.350	20.500	20.500	19.535	223,018
2022-01-03	21.500	21.600	20.150	20.800	19.821	328,050
2021-12-30	20.300	21.200	20.100	21.100	20.107	139,526
2021-12-29	20.000	20.300	19.980	20.100	19.154	165,093
2021-12-28	20.450	20.450	19.940	20.300	19.344	193,406
2021-12-27	20.400	20.500	20.200	20.350	19.392	60,372
2021-12-23	19.660	20.350	19.580	20.250	19.297	111,775
2021-12-22	19.960	19.960	19.340	19.460	18.544	109,046
2021-12-21	19.200	19.500	19.180	19.480	18.563	99,735
2021-12-20	19.020	19.400	18.740	19.400	18.487	164,454
2021-12-17	19.740	19.740	18.820	19.180	18.277	248,920
2021-12-16	19.000	19.620	18.940	19.000	18.106	202,266
2021-12-15	18.900	18.900	18.600	18.660	17.782	108,734
2021-12-14	18.500	19.080	18.400	18.760	17.877	259,277
2021-12-13	19.320	19.400	18.480	18.560	17.686	335,525
2021-12-10	20.000	20.000	19.100	19.300	18.392	267,963
2021-12-09	20.450	20.450	19.420	19.540	18.620	269,230
2021-12-08	19.780	19.800	18.660	19.200	18.296	291,194
2021-12-07	19.500	19.600	19.120	19.220	18.315	276,680
2021-12-06	19.780	19.780	18.400	19.060	18.163	430,896
2021-12-03	19.700	19.700	18.840	18.880	17.991	391,245
2021-12-02	20.000	20.000	19.200	19.200	18.296	871,374
2021-12-01	20.500	20.600	20.000	20.000	19.059	363,806
2021-11-30	20.200	20.250	19.900	20.250	19.297	133,175
2021-11-29	20.400	20.750	20.200	20.400	19.440	453,715
2021-11-26	21.450	21.550	20.250	20.400	19.440	752,664
2021-11-25	22.100	22.400	21.700	21.900	20.869	398,977
2021-11-24	22.400	22.500	22.000	22.000	20.964	138,879
2021-11-23	22.050	22.850	21.850	22.400	21.346	188,801
2021-11-22	23.650	23.750	22.300	22.300	21.250	461,638
2021-11-19	24.200	24.200	22.650	23.500	22.394	500,808
2021-11-18	24.050	24.450	24.050	24.200	23.061	380,954
2021-11-17	24.250	24.800	24.200	24.550	23.394	282,677
2021-11-16	24.850	25.000	24.600	24.800	23.633	96,624
2021-11-15	24.550	25.500	24.500	25.000	23.823	366,664
2021-11-12	23.900	24.800	23.150	24.550	23.394	1,104,249
2021-11-11	23.000	23.900	22.800	23.900	22.775	2,859,597
2021-11-10	21.900	22.350	21.750	22.050	21.012	218,340
2021-11-09	21.500	21.950	21.200	21.700	20.679	225,418
2021-11-08	21.400	22.000	21.150	21.500	20.488	430,630
2021-11-05	21.400	21.500	21.200	21.400	20.393	83,681
2021-11-04	20.800	21.400	20.800	21.400	20.393	75,139
2021-11-03	21.450	21.450	20.800	20.850	19.869	32,623
2021-11-02	21.250	21.350	21.050	21.200	20.202	61,131
2021-11-01	21.000	21.500	21.000	21.350	20.345	74,733
2021-10-29	21.000	21.400	21.000	21.400	20.393	87,611
2021-10-28	20.900	21.400	20.500	21.400	20.393	113,474
2021-10-27	20.700	21.000	20.350	21.000	20.012	163,486
2021-10-26	20.300	20.900	20.250	20.750	19.773	148,046
2021-10-25	20.550	20.550	19.900	20.250	19.297	68,153
2021-10-22	20.250	20.350	19.820	20.300	19.344	195,089
2021-10-21	20.950	20.950	20.000	20.100	19.154	384,423
2021-10-20	20.700	20.850	20.400	20.400	19.440	275,552

← NewerPage 21 of 21 · 1,257 trading days

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.