Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	23.600	23.800	23.300	23.450	22.346	495,258
2024-11-13	23.800	23.800	22.800	23.350	22.251	13,948,670
2024-11-12	24.300	24.350	23.700	23.900	22.775	398,685
2024-11-11	23.200	24.600	23.200	24.500	23.347	955,038
2024-11-08	22.300	23.000	22.300	23.000	21.917	440,788
2024-11-07	22.250	22.750	22.050	22.250	21.203	151,698
2024-11-06	22.800	23.100	21.750	22.350	21.298	752,018
2024-11-05	22.700	23.500	22.200	22.600	21.536	938,325
2024-11-04	22.000	22.400	21.850	22.000	20.964	282,876
2024-11-01	21.550	22.000	21.550	21.700	20.679	108,782
2024-10-31	22.000	22.050	21.600	21.600	20.583	91,664
2024-10-30	22.200	22.350	21.950	22.000	20.964	126,819
2024-10-29	21.750	22.100	21.550	22.100	21.060	157,758
2024-10-28	21.500	21.800	21.450	21.550	20.536	61,872
2024-10-25	21.750	21.850	21.500	21.500	20.488	370,700
2024-10-24	21.900	21.950	21.500	21.750	20.726	221,609
2024-10-23	21.900	21.950	21.650	21.950	20.917	41,052
2024-10-22	22.300	22.300	21.750	21.850	20.822	105,604
2024-10-21	21.500	22.450	21.500	22.100	21.060	570,892
2024-10-18	21.750	22.150	21.500	21.500	20.488	595,580
2024-10-17	21.500	21.850	21.350	21.850	20.822	139,942
2024-10-16	20.900	21.450	20.900	21.300	20.297	75,832
2024-10-15	21.150	21.500	20.950	21.400	20.393	260,913
2024-10-14	21.350	21.600	21.150	21.250	20.250	205,060
2024-10-11	21.050	21.300	21.050	21.100	20.107	61,204
2024-10-10	21.600	21.600	21.050	21.050	20.059	113,920
2024-10-09	20.800	21.650	20.550	21.600	20.583	330,945
2024-10-08	20.200	20.800	20.150	20.800	19.821	65,939
2024-10-07	20.650	20.700	20.250	20.550	19.583	179,411
2024-10-04	20.400	20.900	20.400	20.600	19.630	106,467
2024-10-03	20.700	21.100	20.600	21.100	20.107	190,576
2024-10-02	21.000	21.000	20.700	20.700	19.726	118,205
2024-10-01	21.250	21.350	20.750	21.050	20.059	165,132
2024-09-30	20.800	21.200	20.750	21.050	20.059	188,136
2024-09-27	20.950	21.250	20.950	21.100	20.107	360,253
2024-09-26	21.400	21.850	20.950	20.950	19.964	958,500
2024-09-25	21.300	21.950	21.150	21.800	20.774	433,202
2024-09-24	21.100	21.400	20.850	21.350	20.345	1,265,211
2024-09-23	21.600	21.600	21.150	21.600	20.583	701,802
2024-09-20	21.450	21.700	21.250	21.650	20.631	483,012
2024-09-19	21.700	21.700	21.350	21.450	20.440	147,237
2024-09-18	21.450	21.750	21.450	21.600	20.583	151,811
2024-09-17	21.250	21.700	21.250	21.500	20.488	250,504
2024-09-16	21.950	21.950	21.550	21.700	20.679	163,209
2024-09-13	21.500	22.200	21.500	22.000	20.964	352,044
2024-09-12	21.750	22.050	21.500	21.900	20.869	433,338
2024-09-11	21.650	22.100	21.300	21.300	20.297	312,770
2024-09-10	21.600	22.200	21.400	21.550	20.536	376,948
2024-09-09	21.100	22.000	21.100	21.950	20.917	296,671
2024-09-06	22.550	22.550	21.550	21.550	20.536	587,035
2024-09-05	22.550	22.800	22.250	22.550	21.489	347,292
2024-09-04	21.900	22.650	21.650	22.550	21.489	785,789
2024-09-03	21.900	22.750	21.800	22.300	21.250	2,388,773
2024-09-02	20.850	21.350	20.700	21.200	20.202	845,595
2024-08-30	20.050	20.900	19.980	20.700	19.726	1,006,429
2024-08-29	19.700	20.150	19.340	20.100	19.154	46,196,191
2024-08-28	19.580	19.580	19.180	19.240	18.334	255,189
2024-08-27	19.600	19.700	19.180	19.360	18.449	268,493
2024-08-26	19.660	19.780	19.080	19.400	18.487	387,745
2024-08-23	19.280	20.200	18.900	19.120	18.220	1,851,826

← NewerPage 9 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.