Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.000	41.000	40.050	40.200	38.963	244,935
2026-01-28	40.950	41.000	40.500	41.000	39.739	395,075
2026-01-27	40.100	41.200	40.100	40.800	39.545	581,430
2026-01-26	40.100	40.100	39.650	40.050	38.818	185,498
2026-01-23	40.600	40.800	39.850	39.900	38.672	410,856
2026-01-22	39.950	40.600	39.850	40.600	39.351	485,530
2026-01-21	40.200	40.200	39.250	39.900	38.672	221,778
2026-01-20	39.200	40.250	38.900	40.100	38.866	569,875
2026-01-19	39.550	39.650	38.850	39.400	38.188	1,297,333
2026-01-16	38.800	39.300	38.750	39.150	37.945	411,262
2026-01-15	38.800	38.950	38.350	38.600	37.412	808,746
2026-01-14	39.150	39.150	38.350	38.800	37.606	595,777
2026-01-13	39.100	39.300	38.800	39.150	37.945	218,031
2026-01-12	39.550	39.600	39.050	39.050	37.849	434,038
2026-01-09	40.000	40.000	39.550	39.650	38.430	177,476
2026-01-08	39.300	40.200	39.300	39.850	38.624	188,377
2026-01-07	39.300	39.650	38.900	39.550	38.333	514,174
2026-01-06	39.050	39.450	38.800	39.300	38.091	361,322
2026-01-05	40.300	40.300	38.750	38.850	37.655	1,013,742
2026-01-02	40.200	40.500	39.950	40.000	38.769	218,648
2025-12-30	40.000	40.800	39.850	40.600	39.351	366,652
2025-12-29	40.050	40.150	39.400	40.000	38.769	295,045
2025-12-23	40.300	40.300	39.300	40.050	38.818	571,353
2025-12-22	40.000	40.600	39.800	40.350	39.109	441,754
2025-12-19	41.100	41.200	40.500	40.700	39.448	614,560
2025-12-18	41.550	41.550	40.850	41.000	39.739	226,302
2025-12-17	41.500	41.600	40.700	41.500	40.223	262,897
2025-12-16	41.250	41.400	40.850	41.400	40.126	1,246,193
2025-12-15	39.800	41.350	39.600	41.350	40.078	944,009
2025-12-12	40.000	40.450	39.800	40.050	38.818	565,586
2025-12-11	40.250	40.250	39.750	40.000	38.769	276,450
2025-12-10	40.000	40.500	39.500	40.000	38.769	482,877
2025-12-09	40.000	40.050	39.450	40.000	38.769	1,088,685
2025-12-08	39.350	40.400	39.300	39.900	38.672	579,125
2025-12-05	38.750	39.200	38.650	38.850	37.655	380,390
2025-12-04	38.800	38.900	38.450	38.600	37.412	221,918
2025-12-03	38.650	39.050	38.400	38.950	37.752	300,295
2025-12-02	38.000	39.000	37.850	38.650	37.461	407,146
2025-12-01	38.200	38.250	37.500	38.000	36.831	344,836
2025-11-28	38.700	38.750	38.300	38.400	37.219	127,115
2025-11-27	37.900	38.700	37.900	38.700	37.509	189,936
2025-11-26	37.500	38.150	37.500	38.100	36.928	308,295
2025-11-25	36.500	37.500	36.500	37.500	36.346	340,116
2025-11-24	36.300	36.950	36.150	36.950	35.813	257,583
2025-11-21	35.050	36.350	34.950	36.250	35.135	548,657
2025-11-20	35.650	36.050	35.250	35.900	34.795	609,907
2025-11-19	35.650	35.650	34.950	35.250	34.165	494,096
2025-11-18	36.500	36.500	34.950	35.650	34.553	723,868
2025-11-17	37.300	37.550	36.550	36.600	35.474	484,527
2025-11-14	37.600	37.600	37.050	37.050	35.910	444,502
2025-11-13	37.900	38.050	37.550	37.800	36.637	527,447
2025-11-12	37.200	37.800	36.750	37.800	36.637	651,394
2025-11-11	37.100	37.200	36.800	37.100	35.959	336,302
2025-11-10	37.000	37.150	36.650	36.950	35.813	566,641
2025-11-07	36.300	36.900	36.200	36.600	35.474	881,360
2025-11-06	36.350	37.250	36.300	36.300	35.183	924,020
2025-11-05	36.300	36.800	36.050	36.550	35.425	460,320
2025-11-04	36.800	37.200	36.150	36.250	35.135	796,799
2025-11-03	36.100	37.350	35.750	37.050	35.910	2,021,283
2025-10-31	36.300	36.800	36.150	36.300	35.183	740,753

← NewerPage 4 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.