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