Sats ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.800	42.650	41.600	42.600	42.600	256,122
2026-10-15	41.150	41.700	40.650	41.650	41.650	400,507
2026-10-14	41.200	41.600	41.000	41.150	41.150	174,376
2026-10-13	41.150	41.700	41.150	41.200	41.200	207,164
2026-10-12	41.200	41.500	40.800	41.450	41.450	286,298
2026-10-09	40.850	41.550	40.400	41.550	41.550	367,824
2026-10-08	40.000	40.850	39.750	40.650	40.650	289,297
2026-10-07	39.800	41.050	39.550	40.300	40.300	377,099
2026-10-06	39.500	39.900	39.200	39.750	39.750	716,306
2026-10-05	40.800	40.800	39.300	39.500	39.500	706,627
2026-10-02	41.400	41.600	40.700	41.050	41.050	279,781
2026-10-01	41.950	42.000	40.850	41.350	41.350	545,318
2026-09-30	42.750	42.850	41.950	42.300	42.300	618,980
2026-09-29	43.800	43.800	42.450	42.650	42.650	413,406
2026-09-28	42.200	42.750	42.200	42.600	42.600	305,647
2026-09-25	43.300	43.300	42.400	42.400	42.400	427,302
2026-09-24	42.500	43.000	42.500	42.600	42.600	323,342
2026-09-23	43.950	43.950	42.500	42.500	42.500	505,612
2026-09-22	44.500	44.500	43.700	43.900	43.900	226,292
2026-09-21	43.600	44.100	43.300	43.950	43.950	446,097
2026-09-18	43.700	44.950	43.350	43.750	43.750	889,100
2026-09-17	44.550	44.650	43.750	44.150	44.150	334,689
2026-09-16	43.150	44.550	42.800	44.350	44.350	549,676
2026-09-15	43.200	43.450	42.550	42.900	42.900	384,330
2026-09-14	43.800	44.825	43.200	43.200	43.200	490,612
2026-09-11	45.350	45.350	43.950	44.100	44.100	482,115
2026-09-10	44.100	44.900	44.000	44.400	44.400	269,882
2026-09-09	44.550	44.600	44.000	44.300	44.300	343,696
2026-09-08	44.250	45.100	44.250	44.750	44.750	129,336
2026-09-07	45.500	45.500	44.800	45.100	45.100	152,762
2026-09-04	45.500	45.500	45.000	45.450	45.450	156,332
2026-09-03	44.850	45.650	44.750	45.500	45.500	177,508
2026-09-02	44.500	45.300	44.500	45.300	45.300	317,177
2026-09-01	45.450	45.450	44.150	44.700	44.700	259,995
2026-08-31	45.300	45.500	44.600	45.100	45.100	1,339,566
2026-08-28	45.250	45.250	44.600	45.150	45.150	252,944
2026-08-27	45.750	45.750	44.900	45.050	45.050	120,582
2026-08-26	45.200	46.050	44.950	45.850	45.850	210,724
2026-08-25	46.000	46.000	44.950	45.200	45.200	153,857
2026-08-24	46.900	46.900	45.200	45.400	45.400	144,901
2026-08-21	46.750	47.000	46.450	46.950	46.230	373,570
2026-08-20	47.050	47.250	46.550	46.700	45.984	248,005
2026-08-19	46.600	46.750	45.850	46.750	46.033	850,830
2026-08-18	46.000	47.450	45.950	46.300	45.590	497,588
2026-08-17	44.150	45.950	44.050	45.800	45.098	1,142,499
2026-08-14	43.000	46.000	43.000	44.750	44.064	2,240,065
2026-08-13	40.450	40.900	40.150	40.500	39.879	446,761
2026-08-12	40.600	40.700	39.750	40.350	39.731	326,832
2026-08-11	40.600	41.000	40.600	40.850	40.224	109,266
2026-08-10	41.500	41.500	40.800	41.000	40.371	213,506
2026-08-07	40.500	41.400	40.500	41.400	40.765	160,963
2026-08-06	41.500	41.500	40.550	41.200	40.568	171,020
2026-08-05	41.150	41.800	41.000	41.450	40.814	215,982
2026-08-04	41.550	41.650	40.500	41.050	40.421	231,485
2026-08-03	42.000	42.250	41.700	41.750	41.110	180,066
2026-07-31	42.900	42.900	41.950	41.950	41.307	188,273
2026-07-30	41.650	42.600	41.450	42.450	41.799	330,175
2026-07-29	41.800	41.800	41.000	41.650	41.011	142,692
2026-07-28	40.800	41.500	40.550	41.250	40.617	236,959
2026-07-27	40.050	40.800	40.050	40.400	39.780	192,087

Page 1 of 5 · 249 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.