Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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