Sats ASA (OSL:SATS)
Norway · Delayed Price · Currency is NOK 37.65
+0.10 (0.27%)
Sep 29, 2025, 10:37 AM CET
Sats ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,235,891 |
| 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 | 0.39% | 160,075 |
| Jul 29, 2025 | 37.00 | 38.55 | 36.25 | 38.35 | 37.70 | 2.82% | 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 |