Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.15	43.60	43.00	43.15	43.15	0.35%	396,070
Apr 27, 2026	43.20	43.65	42.80	43.00	43.00	-0.23%	289,631
Apr 24, 2026	43.05	43.60	43.00	43.10	43.10	-0.23%	230,947
Apr 23, 2026	43.20	44.00	43.10	43.20	43.20	-	271,499
Apr 22, 2026	43.25	43.40	43.00	43.20	43.20	-	268,679
Apr 21, 2026	43.10	43.50	43.00	43.20	43.20	0.35%	181,165
Apr 20, 2026	43.50	43.95	42.60	43.05	43.05	-0.35%	424,861
Apr 17, 2026	43.80	43.80	43.00	43.20	43.20	-1.37%	275,240
Apr 16, 2026	43.70	43.85	43.30	43.80	43.80	0.34%	234,980
Apr 15, 2026	43.40	43.90	43.20	43.65	43.65	0.81%	200,018
Apr 14, 2026	43.30	43.50	43.10	43.30	43.30	0.23%	135,160
Apr 13, 2026	44.00	44.00	43.00	43.20	43.20	-1.26%	195,497
Apr 10, 2026	43.85	44.10	43.50	43.75	43.75	0.11%	267,799
Apr 9, 2026	43.65	43.90	43.40	43.70	43.70	-	310,157
Apr 8, 2026	44.15	44.20	43.35	43.70	43.70	0.58%	309,426
Apr 7, 2026	43.55	44.00	43.40	43.45	43.45	-0.34%	292,560
Apr 1, 2026	42.95	43.70	42.95	43.60	43.60	1.99%	369,158
Mar 31, 2026	42.40	43.10	42.15	42.75	42.75	0.94%	367,542
Mar 30, 2026	41.80	42.70	41.65	42.35	42.35	1.32%	306,650
Mar 27, 2026	42.45	42.45	41.50	41.80	41.80	-1.42%	908,191
Mar 26, 2026	41.60	42.85	41.50	42.40	42.40	1.44%	457,109
Mar 25, 2026	42.65	42.80	41.40	41.80	41.80	-1.42%	632,195
Mar 24, 2026	42.85	43.20	42.00	42.40	42.40	-1.17%	365,732
Mar 23, 2026	42.15	42.90	41.25	42.90	42.90	0.82%	409,904
Mar 20, 2026	43.10	43.10	42.55	42.55	42.55	-0.70%	1,023,408
Mar 19, 2026	43.30	43.35	42.55	42.85	42.85	-1.95%	650,036
Mar 18, 2026	44.20	44.40	43.65	43.70	43.70	-0.34%	447,351
Mar 17, 2026	44.25	44.35	43.30	43.85	43.85	-0.90%	469,157
Mar 16, 2026	43.55	44.45	43.25	44.25	44.25	1.61%	556,397
Mar 13, 2026	43.00	43.90	42.30	43.55	43.55	1.63%	539,415
Mar 12, 2026	43.05	43.45	42.70	42.85	42.85	-0.70%	364,590
Mar 11, 2026	43.50	43.65	43.15	43.15	43.15	-1.15%	321,007
Mar 10, 2026	43.50	43.75	43.00	43.65	43.65	1.16%	532,226
Mar 9, 2026	43.35	43.50	42.70	43.15	43.15	-1.26%	501,591
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