Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	37.600	38.150	37.400	37.650	35.878	238,543
2025-08-06	38.650	38.800	37.950	38.100	36.307	134,823
2025-08-05	38.800	39.550	38.500	38.500	36.688	254,521
2025-08-04	38.700	39.200	38.350	38.550	36.735	213,872
2025-08-01	39.300	39.950	38.300	38.350	36.545	245,333
2025-07-31	38.900	39.500	38.600	39.400	37.545	256,585
2025-07-30	38.300	38.850	38.200	38.500	36.688	160,075
2025-07-29	37.000	38.550	36.250	38.350	36.545	487,667
2025-07-28	37.750	37.900	37.250	37.300	35.544	100,544
2025-07-25	37.000	37.600	36.950	37.500	35.735	139,146
2025-07-24	37.800	38.000	37.050	37.200	35.449	165,127
2025-07-23	37.500	38.250	37.500	37.850	36.068	131,036
2025-07-22	37.550	37.850	37.400	37.650	35.878	188,362
2025-07-21	38.000	38.000	37.550	37.550	35.782	125,384
2025-07-18	38.450	38.450	37.750	37.750	35.973	80,678
2025-07-17	37.850	38.800	37.250	38.550	36.735	221,199
2025-07-16	37.800	38.000	37.200	37.300	35.544	236,562
2025-07-15	38.300	38.300	37.500	37.800	36.021	414,896
2025-07-14	38.000	38.500	37.950	38.200	36.402	362,329
2025-07-11	38.650	38.650	37.600	38.000	36.211	324,476
2025-07-10	37.350	38.400	37.050	38.300	36.497	258,256
2025-07-09	37.150	37.850	37.050	37.350	35.592	248,758
2025-07-08	37.600	38.100	36.750	36.950	35.211	233,181
2025-07-07	36.950	37.650	36.950	37.550	35.782	292,078
2025-07-04	36.250	36.850	36.000	36.850	35.115	186,226
2025-07-03	36.200	36.750	36.100	36.250	34.544	112,863
2025-07-02	35.900	36.600	35.900	36.100	34.401	541,800
2025-07-01	36.350	36.450	35.400	35.900	34.210	318,410
2025-06-30	36.250	36.500	36.000	36.400	34.687	207,552
2025-06-27	35.700	36.750	35.700	36.250	34.544	138,411
2025-06-26	36.000	36.550	35.750	35.800	34.115	452,203
2025-06-25	35.700	36.000	35.100	35.850	34.163	811,149
2025-06-24	35.250	35.700	35.050	35.400	33.734	461,560
2025-06-23	35.200	35.350	34.650	35.050	33.400	233,446
2025-06-20	35.400	35.550	35.150	35.400	33.734	146,355
2025-06-19	34.900	35.500	34.600	35.250	33.591	290,115
2025-06-18	35.200	35.200	34.450	35.000	33.353	311,639
2025-06-17	35.000	35.400	34.650	35.200	33.543	903,689
2025-06-16	34.400	35.150	34.400	35.000	33.353	461,351
2025-06-13	34.700	34.700	34.300	34.400	32.781	381,158
2025-06-12	35.300	35.400	34.800	34.850	33.210	327,500
2025-06-11	35.000	35.450	34.700	35.350	33.686	323,019
2025-06-10	35.050	35.500	34.200	35.050	33.400	605,519
2025-06-06	35.450	35.500	34.800	35.050	33.400	364,677
2025-06-05	35.500	35.750	35.000	35.550	33.877	586,715
2025-06-04	37.300	37.300	35.050	35.350	33.686	564,797
2025-06-03	36.950	37.700	36.700	36.900	35.163	552,970
2025-06-02	36.250	36.500	35.800	36.250	34.544	717,813
2025-05-30	36.200	36.900	36.150	36.150	34.448	309,038
2025-05-28	36.250	36.550	36.200	36.200	34.496	286,435
2025-05-27	36.950	37.150	36.250	36.250	34.544	572,415
2025-05-26	35.750	36.750	35.600	36.750	35.020	835,954
2025-05-23	35.450	35.600	34.450	34.800	33.162	484,925
2025-05-22	35.000	36.000	34.900	35.500	33.829	351,259
2025-05-21	34.700	35.600	34.500	35.600	33.924	543,660
2025-05-20	35.250	35.300	34.800	35.000	33.353	212,813
2025-05-19	35.200	35.850	34.650	35.450	33.781	422,524
2025-05-16	34.900	35.550	34.900	35.300	33.638	414,652
2025-05-15	34.200	35.350	34.200	34.800	33.162	560,032
2025-05-14	34.550	35.000	34.200	34.250	32.638	506,073

← NewerPage 6 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.