Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.75	44.85	43.40	43.70	43.70	-0.46%	578,615
Mar 5, 2026	43.20	44.20	43.05	43.90	43.90	1.86%	921,872
Mar 4, 2026	42.65	43.30	42.15	43.10	43.10	0.82%	475,850
Mar 3, 2026	43.05	43.10	42.20	42.75	42.08	-0.47%	592,259
Mar 2, 2026	43.50	43.65	42.95	42.95	42.28	-2.28%	454,957
Feb 27, 2026	43.45	44.10	43.40	43.95	43.26	1.50%	424,900
Feb 26, 2026	43.40	43.50	42.80	43.30	42.62	0.93%	443,485
Feb 25, 2026	43.00	43.15	42.55	42.90	42.23	0.47%	259,667
Feb 24, 2026	42.40	42.90	42.20	42.70	42.03	1.07%	285,461
Feb 23, 2026	42.90	43.05	42.05	42.25	41.59	-1.17%	324,737
Feb 20, 2026	42.05	42.75	42.00	42.75	42.08	1.66%	288,353
Feb 19, 2026	42.40	42.65	42.05	42.05	41.39	-0.59%	335,125
Feb 18, 2026	42.60	42.65	41.55	42.30	41.64	-0.12%	577,733
Feb 17, 2026	43.20	43.25	42.35	42.35	41.69	-1.40%	412,969
Feb 16, 2026	42.40	43.45	42.40	42.95	42.28	1.30%	577,575
Feb 13, 2026	42.20	42.40	41.50	42.40	41.74	1.68%	420,866
Feb 12, 2026	42.80	42.80	41.15	41.70	41.05	-1.42%	452,160
Feb 11, 2026	42.15	42.95	42.00	42.30	41.64	-0.47%	599,026
Feb 10, 2026	41.25	43.55	40.55	42.50	41.83	6.25%	2,134,572
Feb 9, 2026	39.80	40.45	39.55	40.00	39.37	1.91%	417,806
Feb 6, 2026	39.00	39.35	38.75	39.25	38.63	0.51%	196,199
Feb 5, 2026	39.05	39.35	38.95	39.05	38.44	-1.51%	259,984
Feb 4, 2026	39.70	39.75	39.10	39.65	39.03	-0.13%	285,837
Feb 3, 2026	40.10	40.15	39.55	39.70	39.08	-0.87%	220,116
Feb 2, 2026	40.10	40.25	39.75	40.05	39.42	-0.37%	227,071
Jan 30, 2026	40.20	40.75	40.00	40.20	39.57	-	241,668
Jan 29, 2026	41.00	41.00	40.05	40.20	39.57	-1.95%	244,935
Jan 28, 2026	40.95	41.00	40.50	41.00	40.36	0.49%	395,075
Jan 27, 2026	40.10	41.20	40.10	40.80	40.16	1.87%	581,430
Jan 26, 2026	40.10	40.10	39.65	40.05	39.42	0.38%	185,498
Jan 23, 2026	40.60	40.80	39.85	39.90	39.27	-1.72%	410,856
Jan 22, 2026	39.95	40.60	39.85	40.60	39.96	1.75%	485,530
Jan 21, 2026	40.20	40.20	39.25	39.90	39.27	-0.50%	221,778
Jan 20, 2026	39.20	40.25	38.90	40.10	39.47	1.78%	569,875
Jan 19, 2026	39.55	39.65	38.85	39.40	38.78	0.64%	1,297,333
Jan 16, 2026	38.80	39.30	38.75	39.15	38.54	1.42%	411,262
Jan 15, 2026	38.80	38.95	38.35	38.60	38.00	-0.52%	808,746
Jan 14, 2026	39.15	39.15	38.35	38.80	38.19	-0.89%	595,777
Jan 13, 2026	39.10	39.30	38.80	39.15	38.54	0.26%	218,031
Jan 12, 2026	39.55	39.60	39.05	39.05	38.44	-1.51%	434,038
Jan 9, 2026	40.00	40.00	39.55	39.65	39.03	-0.50%	177,476
Jan 8, 2026	39.30	40.20	39.30	39.85	39.23	0.76%	188,377
Jan 7, 2026	39.30	39.65	38.90	39.55	38.93	0.64%	514,174
Jan 6, 2026	39.05	39.45	38.80	39.30	38.68	1.16%	361,322
Jan 5, 2026	40.30	40.30	38.75	38.85	38.24	-2.87%	1,013,742
Jan 2, 2026	40.20	40.50	39.95	40.00	39.37	-1.48%	218,648
Dec 30, 2025	40.00	40.80	39.85	40.60	39.96	1.50%	366,652
Dec 29, 2025	40.05	40.15	39.40	40.00	39.37	-0.12%	295,045
Dec 23, 2025	40.30	40.30	39.30	40.05	39.42	-0.74%	571,353
Dec 22, 2025	40.00	40.60	39.80	40.35	39.72	-0.86%	441,754
Dec 19, 2025	41.10	41.20	40.50	40.70	40.06	-0.73%	614,560
Dec 18, 2025	41.55	41.55	40.85	41.00	40.36	-1.20%	226,302
Dec 17, 2025	41.50	41.60	40.70	41.50	40.85	0.24%	262,897
Dec 16, 2025	41.25	41.40	40.85	41.40	40.75	0.12%	1,246,193
Dec 15, 2025	39.80	41.35	39.60	41.35	40.70	3.25%	944,009
Dec 12, 2025	40.00	40.45	39.80	40.05	39.42	0.12%	565,586
Dec 11, 2025	40.25	40.25	39.75	40.00	39.37	-	276,450
Dec 10, 2025	40.00	40.50	39.50	40.00	39.37	-	482,877
Dec 9, 2025	40.00	40.05	39.45	40.00	39.37	0.25%	1,088,685
Dec 8, 2025	39.35	40.40	39.30	39.90	39.27	2.70%	579,125
Dec 5, 2025	38.75	39.20	38.65	38.85	38.24	0.65%	380,390
Dec 4, 2025	38.80	38.90	38.45	38.60	38.00	-0.90%	221,918
Dec 3, 2025	38.65	39.05	38.40	38.95	38.34	0.78%	300,295
Dec 2, 2025	38.00	39.00	37.85	38.65	38.04	1.71%	407,146
Dec 1, 2025	38.20	38.25	37.50	38.00	37.40	-1.04%	344,836
Nov 28, 2025	38.70	38.75	38.30	38.40	37.80	-0.78%	127,115
Nov 27, 2025	37.90	38.70	37.90	38.70	38.09	1.57%	189,936
Nov 26, 2025	37.50	38.15	37.50	38.10	37.50	1.60%	308,295
Nov 25, 2025	36.50	37.50	36.50	37.50	36.91	1.49%	340,116
Nov 24, 2025	36.30	36.95	36.15	36.95	36.37	1.93%	257,583
Nov 21, 2025	35.05	36.35	34.95	36.25	35.68	0.97%	548,657
Nov 20, 2025	35.65	36.05	35.25	35.90	35.34	1.84%	609,907
Nov 19, 2025	35.65	35.65	34.95	35.25	34.70	-1.12%	494,096
Nov 18, 2025	36.50	36.50	34.95	35.65	35.09	-2.60%	723,868
Nov 17, 2025	37.30	37.55	36.55	36.60	36.03	-1.21%	484,527
Nov 14, 2025	37.60	37.60	37.05	37.05	36.47	-1.98%	444,502
Nov 13, 2025	37.90	38.05	37.55	37.80	37.21	-	527,447
Nov 12, 2025	37.20	37.80	36.75	37.80	37.21	1.89%	651,394
Nov 11, 2025	37.10	37.20	36.80	37.10	36.52	0.41%	336,302
Nov 10, 2025	37.00	37.15	36.65	36.95	36.37	0.96%	566,641
Nov 7, 2025	36.30	36.90	36.20	36.60	36.03	0.83%	881,360
Nov 6, 2025	36.35	37.25	36.30	36.30	35.73	-0.68%	924,020
Nov 5, 2025	36.30	36.80	36.05	36.55	35.98	0.83%	460,320
Nov 4, 2025	36.80	37.20	36.15	36.25	35.68	-2.16%	796,799
Nov 3, 2025	36.10	37.35	35.75	37.05	36.47	2.07%	2,021,283
Oct 31, 2025	36.30	36.80	36.15	36.30	35.73	-	740,753
Oct 30, 2025	37.00	37.00	36.15	36.30	35.73	-1.63%	1,891,668
Oct 29, 2025	38.00	38.15	36.70	36.90	36.32	-2.77%	1,551,722
Oct 28, 2025	38.00	39.00	37.50	37.95	37.36	-6.30%	2,327,582
Oct 27, 2025	40.50	40.90	40.15	40.50	39.87	0.75%	431,772
Oct 24, 2025	40.70	40.70	39.85	40.20	39.57	-1.47%	324,662
Oct 23, 2025	40.50	40.80	40.00	40.80	40.16	0.74%	349,136
Oct 22, 2025	40.50	40.50	39.95	40.50	39.87	0.75%	223,947
Oct 21, 2025	40.60	40.80	39.95	40.20	39.57	-0.99%	437,483
Oct 20, 2025	39.85	40.60	39.80	40.60	39.96	1.25%	617,267
Oct 17, 2025	40.00	40.10	39.45	40.10	39.47	-0.50%	360,132
Oct 16, 2025	39.90	40.30	39.45	40.30	39.67	1.51%	527,737
Oct 15, 2025	40.30	40.45	39.35	39.70	39.08	-0.63%	487,593
Oct 14, 2025	39.00	39.95	38.95	39.95	39.32	2.96%	911,592
Oct 13, 2025	39.00	39.40	38.70	38.80	38.19	-1.27%	295,325