Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.150	43.600	43.000	43.150	42.488	396,070
2026-04-27	43.200	43.650	42.800	43.000	42.341	289,631
2026-04-24	43.050	43.600	43.000	43.100	42.439	230,947
2026-04-23	43.200	44.000	43.100	43.200	42.538	271,499
2026-04-22	43.250	43.400	43.000	43.200	42.538	268,679
2026-04-21	43.100	43.500	43.000	43.200	42.538	181,165
2026-04-20	43.500	43.950	42.600	43.050	42.390	424,861
2026-04-17	43.800	43.800	43.000	43.200	42.538	275,240
2026-04-16	43.700	43.850	43.300	43.800	43.128	234,980
2026-04-15	43.400	43.900	43.200	43.650	42.981	200,018
2026-04-14	43.300	43.500	43.100	43.300	42.636	135,160
2026-04-13	44.000	44.000	43.000	43.200	42.538	195,497
2026-04-10	43.850	44.100	43.500	43.750	43.079	267,799
2026-04-09	43.650	43.900	43.400	43.700	43.030	310,157
2026-04-08	44.150	44.200	43.350	43.700	43.030	309,426
2026-04-07	43.550	44.000	43.400	43.450	42.784	292,560
2026-04-01	42.950	43.700	42.950	43.600	42.931	369,158
2026-03-31	42.400	43.100	42.150	42.750	42.094	367,542
2026-03-30	41.800	42.700	41.650	42.350	41.701	306,650
2026-03-27	42.450	42.450	41.500	41.800	41.159	908,191
2026-03-26	41.600	42.850	41.500	42.400	41.750	457,109
2026-03-25	42.650	42.800	41.400	41.800	41.159	632,195
2026-03-24	42.850	43.200	42.000	42.400	41.750	365,732
2026-03-23	42.150	42.900	41.250	42.900	42.242	409,904
2026-03-20	43.100	43.100	42.550	42.550	41.898	1,023,408
2026-03-19	43.300	43.350	42.550	42.850	42.193	650,036
2026-03-18	44.200	44.400	43.650	43.700	43.030	447,351
2026-03-17	44.250	44.350	43.300	43.850	43.178	469,157
2026-03-16	43.550	44.450	43.250	44.250	43.571	556,397
2026-03-13	43.000	43.900	42.300	43.550	42.882	539,415
2026-03-12	43.050	43.450	42.700	42.850	42.193	364,590
2026-03-11	43.500	43.650	43.150	43.150	42.488	321,007
2026-03-10	43.500	43.750	43.000	43.650	42.981	532,226
2026-03-09	43.350	43.500	42.700	43.150	42.488	501,591
2026-03-06	44.750	44.850	43.400	43.700	43.030	578,615
2026-03-05	43.200	44.200	43.050	43.900	43.227	921,872
2026-03-04	42.650	43.300	42.150	43.100	42.439	475,850
2026-03-03	43.050	43.100	42.200	42.750	41.435	592,259
2026-03-02	43.500	43.650	42.950	42.950	41.629	454,957
2026-02-27	43.450	44.100	43.400	43.950	42.598	424,900
2026-02-26	43.400	43.500	42.800	43.300	41.968	443,485
2026-02-25	43.000	43.150	42.550	42.900	41.580	259,667
2026-02-24	42.400	42.900	42.200	42.700	41.386	285,461
2026-02-23	42.900	43.050	42.050	42.250	40.950	324,737
2026-02-20	42.050	42.750	42.000	42.750	41.435	288,353
2026-02-19	42.400	42.650	42.050	42.050	40.756	335,125
2026-02-18	42.600	42.650	41.550	42.300	40.999	577,733
2026-02-17	43.200	43.250	42.350	42.350	41.047	412,969
2026-02-16	42.400	43.450	42.400	42.950	41.629	577,575
2026-02-13	42.200	42.400	41.500	42.400	41.096	420,866
2026-02-12	42.800	42.800	41.150	41.700	40.417	452,160
2026-02-11	42.150	42.950	42.000	42.300	40.999	599,026
2026-02-10	41.250	43.550	40.550	42.500	41.192	2,134,572
2026-02-09	39.800	40.450	39.550	40.000	38.769	417,806
2026-02-06	39.000	39.350	38.750	39.250	38.042	196,199
2026-02-05	39.050	39.350	38.950	39.050	37.849	259,984
2026-02-04	39.700	39.750	39.100	39.650	38.430	285,837
2026-02-03	40.100	40.150	39.550	39.700	38.479	220,116
2026-02-02	40.100	40.250	39.750	40.050	38.818	227,071
2026-01-30	40.200	40.750	40.000	40.200	38.963	241,668

← NewerPage 3 of 5 · 249 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.