Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	37.30	37.50	36.75	36.85	36.85	-1.21%	247,402
Aug 11, 2025	37.95	38.10	37.30	37.30	37.30	-1.58%	101,523
Aug 8, 2025	37.65	38.30	37.55	37.90	37.90	0.66%	226,964
Aug 7, 2025	37.60	38.15	37.40	37.65	37.65	-1.18%	238,543
Aug 6, 2025	38.65	38.80	37.95	38.10	38.10	-1.04%	134,823
Aug 5, 2025	38.80	39.55	38.50	38.50	38.50	-0.13%	254,521
Aug 4, 2025	38.70	39.20	38.35	38.55	38.55	0.52%	213,872
Aug 1, 2025	39.30	39.95	38.30	38.35	38.35	-2.66%	245,333
Jul 31, 2025	38.90	39.50	38.60	39.40	39.40	2.34%	256,585
Jul 30, 2025	38.30	38.85	38.20	38.50	38.50	0.39%	160,075
Jul 29, 2025	37.00	38.55	36.25	38.35	38.35	2.82%	487,667
Jul 28, 2025	37.75	37.90	37.25	37.30	37.30	-0.53%	100,544
Jul 25, 2025	37.00	37.60	36.95	37.50	37.50	0.81%	139,146
Jul 24, 2025	37.80	38.00	37.05	37.20	37.20	-1.72%	165,127
Jul 23, 2025	37.50	38.25	37.50	37.85	37.85	0.53%	131,036
Jul 22, 2025	37.55	37.85	37.40	37.65	37.65	0.27%	188,362
Jul 21, 2025	38.00	38.00	37.55	37.55	37.55	-0.53%	125,384
Jul 18, 2025	38.45	38.45	37.75	37.75	37.75	-2.08%	80,678
Jul 17, 2025	37.85	38.80	37.25	38.55	38.55	3.35%	221,199
Jul 16, 2025	37.80	38.00	37.20	37.30	37.30	-1.32%	236,562
Jul 15, 2025	38.30	38.30	37.50	37.80	37.80	-1.05%	414,896
Jul 14, 2025	38.00	38.50	37.95	38.20	38.20	0.53%	362,329
Jul 11, 2025	38.65	38.65	37.60	38.00	38.00	-0.78%	324,476
Jul 10, 2025	37.35	38.40	37.05	38.30	38.30	2.54%	258,256
Jul 9, 2025	37.15	37.85	37.05	37.35	37.35	1.08%	248,758
Jul 8, 2025	37.60	38.10	36.75	36.95	36.95	-1.60%	233,181
Jul 7, 2025	36.95	37.65	36.95	37.55	37.55	1.90%	292,078
Jul 4, 2025	36.25	36.85	36.00	36.85	36.85	1.66%	186,226
Jul 3, 2025	36.20	36.75	36.10	36.25	36.25	0.42%	112,863
Jul 2, 2025	35.90	36.60	35.90	36.10	36.10	0.56%	541,800
Jul 1, 2025	36.35	36.45	35.40	35.90	35.90	-1.37%	318,410
Jun 30, 2025	36.25	36.50	36.00	36.40	36.40	0.41%	207,552
Jun 27, 2025	35.70	36.75	35.70	36.25	36.25	1.26%	138,411
Jun 26, 2025	36.00	36.55	35.75	35.80	35.80	-0.14%	452,203
Jun 25, 2025	35.70	36.00	35.10	35.85	35.85	1.27%	811,149
Jun 24, 2025	35.25	35.70	35.05	35.40	35.40	1.00%	461,560
Jun 23, 2025	35.20	35.35	34.65	35.05	35.05	-0.99%	233,446
Jun 20, 2025	35.40	35.55	35.15	35.40	35.40	0.43%	146,355
Jun 19, 2025	34.90	35.50	34.60	35.25	35.25	0.71%	290,115
Jun 18, 2025	35.20	35.20	34.45	35.00	35.00	-0.57%	311,639
Jun 17, 2025	35.00	35.40	34.65	35.20	35.20	0.57%	903,689
Jun 16, 2025	34.40	35.15	34.40	35.00	35.00	1.74%	461,351
Jun 13, 2025	34.70	34.70	34.30	34.40	34.40	-1.29%	381,158
Jun 12, 2025	35.30	35.40	34.80	34.85	34.85	-1.41%	327,500
Jun 11, 2025	35.00	35.45	34.70	35.35	35.35	0.86%	323,019
Jun 10, 2025	35.05	35.50	34.20	35.05	35.05	-	605,519
Jun 6, 2025	35.45	35.50	34.80	35.05	35.05	-1.41%	364,677
Jun 5, 2025	35.50	35.75	35.00	35.55	35.55	0.57%	586,715
Jun 4, 2025	37.30	37.30	35.05	35.35	35.35	-4.20%	564,797
Jun 3, 2025	36.95	37.70	36.70	36.90	36.90	1.79%	552,970