Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.10	40.25	39.75	40.05	40.05	-0.37%	227,071
Jan 30, 2026	40.20	40.75	40.00	40.20	40.20	-	241,668
Jan 29, 2026	41.00	41.00	40.05	40.20	40.20	-1.95%	244,935
Jan 28, 2026	40.95	41.00	40.50	41.00	41.00	0.49%	395,075
Jan 27, 2026	40.10	41.20	40.10	40.80	40.80	1.87%	581,430
Jan 26, 2026	40.10	40.10	39.65	40.05	40.05	0.38%	185,498
Jan 23, 2026	40.60	40.80	39.85	39.90	39.90	-1.72%	410,856
Jan 22, 2026	39.95	40.60	39.85	40.60	40.60	1.75%	485,530
Jan 21, 2026	40.20	40.20	39.25	39.90	39.90	-0.50%	221,778
Jan 20, 2026	39.20	40.25	38.90	40.10	40.10	1.78%	569,875
Jan 19, 2026	39.55	39.65	38.85	39.40	39.40	0.64%	1,297,333
Jan 16, 2026	38.80	39.30	38.75	39.15	39.15	1.42%	411,262
Jan 15, 2026	38.80	38.95	38.35	38.60	38.60	-0.52%	808,746
Jan 14, 2026	39.15	39.15	38.35	38.80	38.80	-0.89%	595,777
Jan 13, 2026	39.10	39.30	38.80	39.15	39.15	0.26%	218,031
Jan 12, 2026	39.55	39.60	39.05	39.05	39.05	-1.51%	434,038
Jan 9, 2026	40.00	40.00	39.55	39.65	39.65	-0.50%	177,476
Jan 8, 2026	39.30	40.20	39.30	39.85	39.85	0.76%	188,377
Jan 7, 2026	39.30	39.65	38.90	39.55	39.55	0.64%	514,174
Jan 6, 2026	39.05	39.45	38.80	39.30	39.30	1.16%	361,322
Jan 5, 2026	40.30	40.30	38.75	38.85	38.85	-2.87%	1,013,742
Jan 2, 2026	40.20	40.50	39.95	40.00	40.00	-1.48%	218,648
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