Sats ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 30.000 | 32.000 | 29.950 | 31.400 | 29.922 | 1,298,456 |
| 2025-02-12 | 29.400 | 30.300 | 28.950 | 29.600 | 28.207 | 2,427,026 |
| 2025-02-11 | 28.250 | 29.000 | 27.750 | 28.250 | 26.920 | 552,144 |
| 2025-02-10 | 28.700 | 28.800 | 28.250 | 28.450 | 27.111 | 435,491 |
| 2025-02-07 | 28.900 | 29.100 | 28.150 | 28.300 | 26.968 | 505,225 |
| 2025-02-06 | 28.700 | 29.150 | 28.400 | 29.000 | 27.635 | 564,168 |
| 2025-02-05 | 28.850 | 29.000 | 28.200 | 28.600 | 27.254 | 356,253 |
| 2025-02-04 | 28.450 | 28.850 | 28.300 | 28.400 | 27.063 | 366,222 |
| 2025-02-03 | 27.400 | 28.300 | 27.150 | 28.250 | 26.920 | 969,471 |
| 2025-01-31 | 27.500 | 27.950 | 27.300 | 27.500 | 26.206 | 669,771 |
| 2025-01-30 | 27.950 | 28.250 | 27.050 | 27.300 | 26.015 | 243,829 |
| 2025-01-29 | 27.200 | 27.800 | 26.700 | 27.050 | 25.777 | 629,465 |
| 2025-01-28 | 26.500 | 27.500 | 26.200 | 27.350 | 26.063 | 1,475,327 |
| 2025-01-27 | 25.500 | 26.750 | 25.300 | 26.300 | 25.062 | 1,050,288 |
| 2025-01-24 | 25.450 | 25.800 | 25.100 | 25.250 | 24.061 | 261,728 |
| 2025-01-23 | 25.100 | 25.350 | 24.700 | 25.300 | 24.109 | 252,414 |
| 2025-01-22 | 25.300 | 25.350 | 25.000 | 25.100 | 23.919 | 175,063 |
| 2025-01-21 | 25.250 | 25.550 | 25.200 | 25.300 | 24.109 | 70,298 |
| 2025-01-20 | 25.400 | 25.850 | 25.200 | 25.200 | 24.014 | 196,251 |
| 2025-01-17 | 25.350 | 25.600 | 25.050 | 25.400 | 24.204 | 136,322 |
| 2025-01-16 | 25.100 | 25.650 | 24.950 | 25.350 | 24.157 | 201,974 |
| 2025-01-15 | 25.050 | 25.500 | 24.900 | 24.950 | 23.776 | 147,815 |
| 2025-01-14 | 25.200 | 25.450 | 25.050 | 25.150 | 23.966 | 94,606 |
| 2025-01-13 | 25.550 | 25.550 | 25.000 | 25.000 | 23.823 | 155,848 |
| 2025-01-10 | 25.200 | 25.500 | 24.900 | 25.500 | 24.300 | 264,910 |
| 2025-01-09 | 25.200 | 25.750 | 24.950 | 25.200 | 24.014 | 180,124 |
| 2025-01-08 | 25.600 | 25.750 | 25.000 | 25.000 | 23.823 | 262,757 |
| 2025-01-07 | 26.050 | 26.100 | 25.550 | 25.600 | 24.395 | 157,962 |
| 2025-01-06 | 26.100 | 26.150 | 25.800 | 26.000 | 24.776 | 156,272 |
| 2025-01-03 | 26.600 | 26.600 | 26.050 | 26.100 | 24.871 | 154,557 |
| 2025-01-02 | 27.000 | 27.000 | 26.350 | 26.500 | 25.253 | 228,865 |
| 2024-12-30 | 26.600 | 26.650 | 26.150 | 26.500 | 25.253 | 216,844 |
| 2024-12-27 | 25.800 | 26.700 | 25.700 | 26.700 | 25.443 | 209,617 |
| 2024-12-23 | 25.500 | 25.900 | 25.200 | 25.800 | 24.586 | 249,921 |
| 2024-12-20 | 26.050 | 26.100 | 25.400 | 25.500 | 24.300 | 169,830 |
| 2024-12-19 | 25.650 | 26.100 | 25.300 | 26.100 | 24.871 | 161,647 |
| 2024-12-18 | 26.250 | 26.300 | 25.550 | 25.650 | 24.443 | 170,153 |
| 2024-12-17 | 26.000 | 26.450 | 25.650 | 26.050 | 24.824 | 500,962 |
| 2024-12-16 | 26.200 | 26.300 | 25.850 | 26.000 | 24.776 | 265,735 |
| 2024-12-13 | 26.100 | 26.200 | 25.650 | 26.050 | 24.824 | 234,891 |
| 2024-12-12 | 26.400 | 26.400 | 25.500 | 26.250 | 25.014 | 614,922 |
| 2024-12-11 | 25.450 | 26.200 | 25.400 | 25.500 | 24.300 | 449,542 |
| 2024-12-10 | 25.700 | 25.750 | 25.300 | 25.450 | 24.252 | 601,331 |
| 2024-12-09 | 25.500 | 26.050 | 25.350 | 25.900 | 24.681 | 245,553 |
| 2024-12-06 | 25.500 | 25.500 | 25.150 | 25.500 | 24.300 | 322,657 |
| 2024-12-05 | 24.850 | 25.750 | 24.850 | 25.500 | 24.300 | 503,588 |
| 2024-12-04 | 24.900 | 25.100 | 24.400 | 25.100 | 23.919 | 426,524 |
| 2024-12-03 | 24.900 | 25.350 | 24.700 | 24.900 | 23.728 | 675,713 |
| 2024-12-02 | 24.100 | 24.950 | 23.350 | 24.750 | 23.585 | 560,330 |
| 2024-11-29 | 24.550 | 24.950 | 24.350 | 24.700 | 23.537 | 1,567,795 |
| 2024-11-28 | 24.150 | 24.750 | 23.900 | 24.550 | 23.394 | 526,988 |
| 2024-11-27 | 24.200 | 24.300 | 23.800 | 24.150 | 23.013 | 1,693,531 |
| 2024-11-26 | 23.850 | 24.450 | 23.500 | 24.150 | 23.013 | 434,945 |
| 2024-11-25 | 23.950 | 24.300 | 23.800 | 23.850 | 22.727 | 182,921 |
| 2024-11-22 | 24.950 | 24.950 | 23.950 | 23.950 | 22.823 | 3,608,122 |
| 2024-11-21 | 25.000 | 25.000 | 24.350 | 24.850 | 23.680 | 3,449,303 |
| 2024-11-20 | 24.550 | 25.200 | 24.350 | 24.350 | 23.204 | 415,185 |
| 2024-11-19 | 24.500 | 24.650 | 24.050 | 24.350 | 23.204 | 204,739 |
| 2024-11-18 | 24.250 | 24.800 | 24.050 | 24.350 | 23.204 | 411,385 |
| 2024-11-15 | 23.300 | 24.300 | 23.300 | 24.000 | 22.870 | 351,890 |
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.