Sats ASA (OSL:SATS)
Norway
· Delayed Price · Currency is NOK 38.85
+0.25 (0.65%)
At close: Dec 5, 2025
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.75 | 39.20 | 38.65 | 38.85 | 38.85 | 0.65% | 380,390 |
| Dec 4, 2025 | 38.80 | 38.90 | 38.45 | 38.60 | 38.60 | -0.90% | 221,918 |
| Dec 3, 2025 | 38.65 | 39.05 | 38.40 | 38.95 | 38.95 | 0.78% | 300,295 |
| Dec 2, 2025 | 38.00 | 39.00 | 37.85 | 38.65 | 38.65 | 1.71% | 407,146 |
| Dec 1, 2025 | 38.20 | 38.25 | 37.50 | 38.00 | 38.00 | -1.04% | 344,836 |
| Nov 28, 2025 | 38.70 | 38.75 | 38.30 | 38.40 | 38.40 | -0.78% | 127,115 |
| Nov 27, 2025 | 37.90 | 38.70 | 37.90 | 38.70 | 38.70 | 1.57% | 189,936 |
| Nov 26, 2025 | 37.50 | 38.15 | 37.50 | 38.10 | 38.10 | 1.60% | 308,295 |
| Nov 25, 2025 | 36.50 | 37.50 | 36.50 | 37.50 | 37.50 | 1.49% | 340,116 |
| Nov 24, 2025 | 36.30 | 36.95 | 36.15 | 36.95 | 36.95 | 1.93% | 257,583 |
| Nov 21, 2025 | 35.05 | 36.35 | 34.95 | 36.25 | 36.25 | 0.97% | 548,657 |
| Nov 20, 2025 | 35.65 | 36.05 | 35.25 | 35.90 | 35.90 | 1.84% | 609,907 |
| Nov 19, 2025 | 35.65 | 35.65 | 34.95 | 35.25 | 35.25 | -1.12% | 494,096 |
| Nov 18, 2025 | 36.50 | 36.50 | 34.95 | 35.65 | 35.65 | -2.60% | 723,868 |
| Nov 17, 2025 | 37.30 | 37.55 | 36.55 | 36.60 | 36.60 | -1.21% | 484,527 |
| Nov 14, 2025 | 37.60 | 37.60 | 37.05 | 37.05 | 37.05 | -1.98% | 444,502 |
| Nov 13, 2025 | 37.90 | 38.05 | 37.55 | 37.80 | 37.80 | - | 527,447 |
| Nov 12, 2025 | 37.20 | 37.80 | 36.75 | 37.80 | 37.80 | 1.89% | 651,394 |
| Nov 11, 2025 | 37.10 | 37.20 | 36.80 | 37.10 | 37.10 | 0.41% | 336,302 |
| Nov 10, 2025 | 37.00 | 37.15 | 36.65 | 36.95 | 36.95 | 0.96% | 566,641 |
| Nov 7, 2025 | 36.30 | 36.90 | 36.20 | 36.60 | 36.60 | 0.83% | 881,360 |
| Nov 6, 2025 | 36.35 | 37.25 | 36.30 | 36.30 | 36.30 | -0.68% | 924,020 |
| Nov 5, 2025 | 36.30 | 36.80 | 36.05 | 36.55 | 36.55 | 0.83% | 460,320 |
| Nov 4, 2025 | 36.80 | 37.20 | 36.15 | 36.25 | 36.25 | -2.16% | 796,799 |
| Nov 3, 2025 | 36.10 | 37.35 | 35.75 | 37.05 | 37.05 | 2.07% | 2,021,283 |
| Oct 31, 2025 | 36.30 | 36.80 | 36.15 | 36.30 | 36.30 | - | 740,753 |
| Oct 30, 2025 | 37.00 | 37.00 | 36.15 | 36.30 | 36.30 | -1.63% | 1,891,668 |
| Oct 29, 2025 | 38.00 | 38.15 | 36.70 | 36.90 | 36.90 | -2.77% | 1,551,722 |
| Oct 28, 2025 | 38.00 | 39.00 | 37.50 | 37.95 | 37.95 | -6.30% | 2,327,582 |
| Oct 27, 2025 | 40.50 | 40.90 | 40.15 | 40.50 | 40.50 | 0.75% | 431,772 |
| Oct 24, 2025 | 40.70 | 40.70 | 39.85 | 40.20 | 40.20 | -1.47% | 324,662 |
| Oct 23, 2025 | 40.50 | 40.80 | 40.00 | 40.80 | 40.80 | 0.74% | 349,136 |
| Oct 22, 2025 | 40.50 | 40.50 | 39.95 | 40.50 | 40.50 | 0.75% | 223,947 |
| Oct 21, 2025 | 40.60 | 40.80 | 39.95 | 40.20 | 40.20 | -0.99% | 437,483 |
| Oct 20, 2025 | 39.85 | 40.60 | 39.80 | 40.60 | 40.60 | 1.25% | 617,267 |
| Oct 17, 2025 | 40.00 | 40.10 | 39.45 | 40.10 | 40.10 | -0.50% | 360,132 |
| Oct 16, 2025 | 39.90 | 40.30 | 39.45 | 40.30 | 40.30 | 1.51% | 527,737 |
| Oct 15, 2025 | 40.30 | 40.45 | 39.35 | 39.70 | 39.70 | -0.63% | 487,593 |
| Oct 14, 2025 | 39.00 | 39.95 | 38.95 | 39.95 | 39.95 | 2.96% | 911,592 |
| Oct 13, 2025 | 39.00 | 39.40 | 38.70 | 38.80 | 38.80 | -1.27% | 295,325 |
| Oct 10, 2025 | 38.65 | 39.45 | 38.25 | 39.30 | 39.30 | 2.21% | 633,952 |
| Oct 9, 2025 | 37.20 | 38.90 | 37.20 | 38.45 | 38.45 | 4.06% | 806,327 |
| Oct 8, 2025 | 37.40 | 37.40 | 36.60 | 36.95 | 36.95 | -1.34% | 353,656 |
| Oct 7, 2025 | 37.60 | 37.80 | 37.15 | 37.45 | 37.45 | 0.13% | 270,108 |
| Oct 6, 2025 | 36.75 | 37.40 | 36.55 | 37.40 | 37.40 | 1.77% | 594,969 |
| Oct 3, 2025 | 37.05 | 37.20 | 36.60 | 36.75 | 36.75 | -0.68% | 407,842 |
| Oct 2, 2025 | 38.05 | 38.05 | 36.90 | 37.00 | 37.00 | -2.63% | 645,617 |
| Oct 1, 2025 | 37.90 | 38.10 | 37.50 | 38.00 | 38.00 | 0.26% | 155,646 |
| Sep 30, 2025 | 37.95 | 38.35 | 37.60 | 37.90 | 37.90 | 0.26% | 890,475 |
| Sep 29, 2025 | 37.80 | 38.05 | 37.45 | 37.80 | 37.80 | 0.67% | 146,031 |
| Sep 26, 2025 | 37.65 | 37.95 | 37.45 | 37.55 | 37.55 | 1.21% | 284,212 |
| Sep 25, 2025 | 37.80 | 37.95 | 37.10 | 37.10 | 37.10 | -1.85% | 205,000 |
| Sep 24, 2025 | 37.80 | 38.05 | 37.00 | 37.80 | 37.80 | -3.45% | 1,163,199 |
| Sep 23, 2025 | 39.20 | 39.55 | 39.00 | 39.15 | 39.15 | 1.56% | 244,095 |
| Sep 22, 2025 | 39.70 | 39.70 | 38.40 | 38.55 | 38.55 | -2.65% | 329,544 |
| Sep 19, 2025 | 39.45 | 39.60 | 38.80 | 39.60 | 39.60 | 0.25% | 1,221,684 |
| Sep 18, 2025 | 40.00 | 40.40 | 39.30 | 39.50 | 39.50 | -1.00% | 403,193 |
| Sep 17, 2025 | 40.20 | 40.35 | 39.50 | 39.90 | 39.90 | -1.48% | 619,754 |
| Sep 16, 2025 | 40.60 | 40.80 | 39.95 | 40.50 | 40.50 | - | 373,038 |
| Sep 15, 2025 | 40.25 | 41.25 | 40.15 | 40.50 | 40.50 | 1.50% | 535,854 |
| Sep 12, 2025 | 40.00 | 40.60 | 39.90 | 39.90 | 39.90 | 0.50% | 817,979 |
| Sep 11, 2025 | 38.90 | 40.10 | 38.80 | 39.70 | 39.70 | 2.58% | 22,235,890 |
| Sep 10, 2025 | 39.70 | 39.95 | 38.50 | 38.70 | 38.70 | 0.91% | 821,894 |
| Sep 9, 2025 | 37.85 | 38.60 | 37.65 | 38.35 | 38.35 | 1.46% | 366,649 |
| Sep 8, 2025 | 36.75 | 37.90 | 36.50 | 37.80 | 37.80 | 3.14% | 454,828 |
| Sep 5, 2025 | 37.45 | 37.65 | 36.65 | 36.65 | 36.65 | -1.87% | 312,667 |
| Sep 4, 2025 | 36.40 | 37.35 | 36.40 | 37.35 | 37.35 | 2.19% | 198,937 |
| Sep 3, 2025 | 36.70 | 37.00 | 36.50 | 36.55 | 36.55 | -1.08% | 432,277 |
| Sep 2, 2025 | 37.00 | 37.20 | 36.70 | 36.95 | 36.95 | -0.14% | 280,296 |
| Sep 1, 2025 | 37.45 | 37.45 | 36.50 | 37.00 | 37.00 | -1.20% | 458,807 |
| Aug 29, 2025 | 37.80 | 38.05 | 37.20 | 37.45 | 36.82 | -0.93% | 408,758 |
| Aug 28, 2025 | 37.65 | 38.00 | 37.55 | 37.80 | 37.16 | 0.27% | 241,392 |
| Aug 27, 2025 | 37.50 | 37.90 | 37.30 | 37.70 | 37.07 | -0.40% | 515,636 |
| Aug 26, 2025 | 38.25 | 38.35 | 37.55 | 37.85 | 37.21 | -2.07% | 321,212 |
| Aug 25, 2025 | 38.50 | 38.85 | 37.65 | 38.65 | 38.00 | 0.78% | 251,474 |
| Aug 22, 2025 | 36.65 | 38.90 | 36.65 | 38.35 | 37.70 | 5.50% | 1,057,669 |
| Aug 21, 2025 | 37.50 | 38.00 | 35.20 | 36.35 | 35.74 | -0.95% | 1,595,378 |
| Aug 20, 2025 | 36.20 | 37.10 | 36.15 | 36.70 | 36.08 | 1.38% | 342,474 |
| Aug 19, 2025 | 36.40 | 36.55 | 36.00 | 36.20 | 35.59 | 0.84% | 354,122 |
| Aug 18, 2025 | 36.50 | 36.80 | 35.25 | 35.90 | 35.30 | -2.05% | 600,506 |
| Aug 15, 2025 | 36.75 | 36.85 | 36.30 | 36.65 | 36.03 | 0.27% | 201,303 |
| Aug 14, 2025 | 37.10 | 37.10 | 36.30 | 36.55 | 35.94 | -1.22% | 334,312 |
| Aug 13, 2025 | 36.85 | 37.40 | 36.85 | 37.00 | 36.38 | 0.41% | 201,247 |
| Aug 12, 2025 | 37.30 | 37.50 | 36.75 | 36.85 | 36.23 | -1.21% | 247,402 |
| Aug 11, 2025 | 37.95 | 38.10 | 37.30 | 37.30 | 36.67 | -1.58% | 101,523 |
| Aug 8, 2025 | 37.65 | 38.30 | 37.55 | 37.90 | 37.26 | 0.66% | 226,964 |
| Aug 7, 2025 | 37.60 | 38.15 | 37.40 | 37.65 | 37.02 | -1.18% | 238,543 |
| Aug 6, 2025 | 38.65 | 38.80 | 37.95 | 38.10 | 37.46 | -1.04% | 134,823 |
| Aug 5, 2025 | 38.80 | 39.55 | 38.50 | 38.50 | 37.85 | -0.13% | 254,521 |
| Aug 4, 2025 | 38.70 | 39.20 | 38.35 | 38.55 | 37.90 | 0.52% | 213,872 |
| Aug 1, 2025 | 39.30 | 39.95 | 38.30 | 38.35 | 37.70 | -2.66% | 245,333 |
| Jul 31, 2025 | 38.90 | 39.50 | 38.60 | 39.40 | 38.74 | 2.34% | 256,585 |
| Jul 30, 2025 | 38.30 | 38.85 | 38.20 | 38.50 | 37.85 | 2.12% | 160,075 |
| Jul 29, 2025 | 37.00 | 38.55 | 36.25 | 37.70 | 37.07 | 1.07% | 487,667 |
| Jul 28, 2025 | 37.75 | 37.90 | 37.25 | 37.30 | 36.67 | -0.53% | 100,544 |
| Jul 25, 2025 | 37.00 | 37.60 | 36.95 | 37.50 | 36.87 | 0.81% | 139,146 |
| Jul 24, 2025 | 37.80 | 38.00 | 37.05 | 37.20 | 36.57 | -1.72% | 165,127 |
| Jul 23, 2025 | 37.50 | 38.25 | 37.50 | 37.85 | 37.21 | 0.53% | 131,036 |
| Jul 22, 2025 | 37.55 | 37.85 | 37.40 | 37.65 | 37.02 | 0.27% | 188,362 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.55 | 37.55 | 36.92 | -0.53% | 125,384 |