Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.550	35.000	34.200	34.250	32.638	506,073
2025-05-13	34.000	35.100	33.800	34.400	32.781	731,685
2025-05-12	34.600	34.900	33.650	34.000	32.400	871,207
2025-05-09	35.000	35.100	34.450	34.600	32.971	909,166
2025-05-08	35.000	35.300	33.750	34.500	32.876	1,111,917
2025-05-07	35.750	36.850	33.850	36.250	34.544	2,904,608
2025-05-06	36.750	37.800	36.750	37.000	35.258	747,543
2025-05-05	37.700	37.750	36.800	37.050	35.306	913,311
2025-05-02	38.000	38.650	37.450	38.300	36.497	1,227,519
2025-04-30	36.350	37.800	36.300	37.500	35.735	745,384
2025-04-29	36.500	36.500	35.650	36.450	34.734	493,849
2025-04-28	36.400	36.950	35.900	36.650	34.925	543,269
2025-04-25	36.800	36.850	35.750	36.350	34.639	433,452
2025-04-24	36.150	36.700	36.000	36.600	34.877	1,711,039
2025-04-23	36.300	37.100	35.850	36.100	34.401	709,783
2025-04-22	35.350	35.500	34.900	35.500	33.829	331,061
2025-04-16	34.650	35.500	34.200	35.300	33.638	285,850
2025-04-15	34.300	35.200	34.300	34.650	33.019	573,717
2025-04-14	34.000	34.850	33.100	34.550	32.924	511,804
2025-04-11	33.600	34.500	33.400	33.700	32.114	803,121
2025-04-10	35.000	35.100	33.400	33.900	32.304	443,207
2025-04-09	33.550	33.750	32.300	33.200	31.637	1,089,204
2025-04-08	33.600	33.850	32.400	33.750	32.161	783,351
2025-04-07	32.500	33.600	30.850	33.350	31.780	1,023,885
2025-04-04	34.000	34.000	32.500	33.000	31.447	812,294
2025-04-03	33.000	34.700	32.900	33.650	32.066	743,226
2025-04-02	34.400	34.400	33.100	33.400	31.828	383,469
2025-04-01	33.500	34.600	33.100	34.600	32.971	878,461
2025-03-31	34.550	34.550	32.850	33.400	31.828	406,999
2025-03-28	34.200	34.200	33.400	33.550	31.971	259,065
2025-03-27	33.800	33.800	32.850	33.750	32.161	416,120
2025-03-26	33.600	34.200	33.400	33.800	32.209	1,060,973
2025-03-25	32.750	33.850	32.500	33.700	32.114	1,125,183
2025-03-24	32.400	32.750	32.400	32.550	31.018	235,127
2025-03-21	31.800	32.400	31.300	32.400	30.875	5,501,711
2025-03-20	32.000	32.200	31.400	31.800	30.303	289,906
2025-03-19	32.500	32.500	31.550	31.850	30.351	295,461
2025-03-18	32.300	32.950	32.150	32.650	31.113	344,481
2025-03-17	31.750	32.450	31.150	32.200	30.684	519,302
2025-03-14	31.850	31.850	30.800	31.450	29.970	433,937
2025-03-13	29.650	31.950	29.650	31.950	30.446	827,129
2025-03-12	30.000	30.550	29.650	29.650	28.254	650,728
2025-03-11	29.750	30.600	29.700	30.200	28.778	834,385
2025-03-10	30.400	30.600	29.750	30.000	28.588	631,929
2025-03-07	30.550	30.750	30.300	30.450	29.017	546,576
2025-03-06	31.000	31.550	30.050	30.450	29.017	696,633
2025-03-05	30.300	31.250	30.300	30.950	29.493	805,426
2025-03-04	30.000	30.800	29.850	30.100	28.683	915,073
2025-03-03	30.500	30.500	29.600	30.100	28.683	883,678
2025-02-28	30.400	31.050	30.350	30.450	29.017	1,368,266
2025-02-27	31.500	31.800	30.500	30.500	29.064	35,256,672
2025-02-26	32.850	33.350	32.250	32.700	31.161	618,162
2025-02-25	31.900	33.250	31.700	32.750	31.208	1,455,558
2025-02-24	31.500	32.250	31.250	31.850	30.351	521,793
2025-02-21	31.800	31.950	31.250	31.500	30.017	300,744
2025-02-20	30.700	31.800	30.600	31.800	30.303	483,233
2025-02-19	30.750	31.400	30.650	31.100	29.636	477,003
2025-02-18	32.450	32.500	30.650	30.750	29.303	668,772
2025-02-17	31.600	32.900	31.600	32.050	30.541	915,082
2025-02-14	31.900	32.250	31.250	31.550	30.065	334,887

← NewerPage 7 of 21 · 1,258 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.