Sats ASA (OSL:SATS)
Norway · Delayed Price · Currency is NOK 40.05
-0.55 (-1.35%)
Jan 2, 2026, 2:43 PM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 40.00 | 40.80 | 39.85 | 40.60 | 40.60 | 1.50% | 366,652 |
| Dec 29, 2025 | 40.05 | 40.15 | 39.40 | 40.00 | 40.00 | -0.12% | 295,045 |
| Dec 23, 2025 | 40.30 | 40.30 | 39.30 | 40.05 | 40.05 | -0.74% | 571,353 |
| Dec 22, 2025 | 40.00 | 40.60 | 39.80 | 40.35 | 40.35 | -0.86% | 441,754 |
| Dec 19, 2025 | 41.10 | 41.20 | 40.50 | 40.70 | 40.70 | -0.73% | 614,560 |
| Dec 18, 2025 | 41.55 | 41.55 | 40.85 | 41.00 | 41.00 | -1.20% | 226,302 |
| Dec 17, 2025 | 41.50 | 41.60 | 40.70 | 41.50 | 41.50 | 0.24% | 262,897 |
| Dec 16, 2025 | 41.25 | 41.40 | 40.85 | 41.40 | 41.40 | 0.12% | 1,246,193 |
| Dec 15, 2025 | 39.80 | 41.35 | 39.60 | 41.35 | 41.35 | 3.25% | 944,009 |
| Dec 12, 2025 | 40.00 | 40.45 | 39.80 | 40.05 | 40.05 | 0.12% | 565,586 |
| Dec 11, 2025 | 40.25 | 40.25 | 39.75 | 40.00 | 40.00 | - | 276,450 |
| Dec 10, 2025 | 40.00 | 40.50 | 39.50 | 40.00 | 40.00 | - | 482,877 |
| Dec 9, 2025 | 40.00 | 40.05 | 39.45 | 40.00 | 40.00 | 0.25% | 1,088,685 |
| Dec 8, 2025 | 39.35 | 40.40 | 39.30 | 39.90 | 39.90 | 2.70% | 579,125 |
| 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 |