Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	37.000	37.000	36.150	36.300	35.183	1,891,668
2025-10-29	38.000	38.150	36.700	36.900	35.765	1,551,722
2025-10-28	38.000	39.000	37.500	37.950	36.782	2,327,582
2025-10-27	40.500	40.900	40.150	40.500	39.254	431,772
2025-10-24	40.700	40.700	39.850	40.200	38.963	324,662
2025-10-23	40.500	40.800	40.000	40.800	39.545	349,136
2025-10-22	40.500	40.500	39.950	40.500	39.254	223,947
2025-10-21	40.600	40.800	39.950	40.200	38.963	437,483
2025-10-20	39.850	40.600	39.800	40.600	39.351	617,267
2025-10-17	40.000	40.100	39.450	40.100	38.866	360,132
2025-10-16	39.900	40.300	39.450	40.300	39.060	527,737
2025-10-15	40.300	40.450	39.350	39.700	38.479	487,593
2025-10-14	39.000	39.950	38.950	39.950	38.721	911,592
2025-10-13	39.000	39.400	38.700	38.800	37.606	295,325
2025-10-10	38.650	39.450	38.250	39.300	38.091	633,952
2025-10-09	37.200	38.900	37.200	38.450	37.267	806,327
2025-10-08	37.400	37.400	36.600	36.950	35.813	353,656
2025-10-07	37.600	37.800	37.150	37.450	36.298	270,108
2025-10-06	36.750	37.400	36.550	37.400	36.249	594,969
2025-10-03	37.050	37.200	36.600	36.750	35.619	407,842
2025-10-02	38.050	38.050	36.900	37.000	35.862	645,617
2025-10-01	37.900	38.100	37.500	38.000	36.831	155,646
2025-09-30	37.950	38.350	37.600	37.900	36.734	890,475
2025-09-29	37.800	38.050	37.450	37.800	36.637	146,031
2025-09-26	37.650	37.950	37.450	37.550	36.395	284,212
2025-09-25	37.800	37.950	37.100	37.100	35.959	205,000
2025-09-24	37.800	38.050	37.000	37.800	36.637	1,163,199
2025-09-23	39.200	39.550	39.000	39.150	37.945	244,095
2025-09-22	39.700	39.700	38.400	38.550	37.364	329,544
2025-09-19	39.450	39.600	38.800	39.600	38.382	1,221,684
2025-09-18	40.000	40.400	39.300	39.500	38.285	403,193
2025-09-17	40.200	40.350	39.500	39.900	38.672	619,754
2025-09-16	40.600	40.800	39.950	40.500	39.254	373,038
2025-09-15	40.250	41.250	40.150	40.500	39.254	535,854
2025-09-12	40.000	40.600	39.900	39.900	38.672	817,979
2025-09-11	38.900	40.100	38.800	39.700	38.479	22,235,891
2025-09-10	39.700	39.950	38.500	38.700	37.509	821,894
2025-09-09	37.850	38.600	37.650	38.350	37.170	366,649
2025-09-08	36.750	37.900	36.500	37.800	36.637	454,828
2025-09-05	37.450	37.650	36.650	36.650	35.522	312,667
2025-09-04	36.400	37.350	36.400	37.350	36.201	198,937
2025-09-03	36.700	37.000	36.500	36.550	35.425	432,277
2025-09-02	37.000	37.200	36.700	36.950	35.813	280,296
2025-09-01	37.450	37.450	36.500	37.000	35.862	458,807
2025-08-29	37.800	38.050	37.200	37.450	35.687	408,758
2025-08-28	37.650	38.000	37.550	37.800	36.021	241,392
2025-08-27	37.500	37.900	37.300	37.700	35.925	515,636
2025-08-26	38.250	38.350	37.550	37.850	36.068	321,212
2025-08-25	38.500	38.850	37.650	38.650	36.831	251,474
2025-08-22	36.650	38.900	36.650	38.350	36.545	1,057,669
2025-08-21	37.500	38.000	35.200	36.350	34.639	1,595,378
2025-08-20	36.200	37.100	36.150	36.700	34.972	342,474
2025-08-19	36.400	36.550	36.000	36.200	34.496	354,122
2025-08-18	36.500	36.800	35.250	35.900	34.210	600,506
2025-08-15	36.750	36.850	36.300	36.650	34.925	201,303
2025-08-14	37.100	37.100	36.300	36.550	34.830	334,312
2025-08-13	36.850	37.400	36.850	37.000	35.258	201,247
2025-08-12	37.300	37.500	36.750	36.850	35.115	247,402
2025-08-11	37.950	38.100	37.300	37.300	35.544	101,523
2025-08-08	37.650	38.300	37.550	37.900	36.116	226,964

← NewerPage 5 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.