Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	41.55	41.65	40.50	41.05	41.05	-1.68%	231,485
Aug 3, 2026	42.00	42.25	41.70	41.75	41.75	-0.48%	180,066
Jul 31, 2026	42.90	42.90	41.95	41.95	41.95	-1.18%	188,273
Jul 30, 2026	41.65	42.60	41.45	42.45	42.45	1.92%	330,175
Jul 29, 2026	41.80	41.80	41.00	41.65	41.65	0.97%	142,692
Jul 28, 2026	40.80	41.50	40.55	41.25	41.25	2.10%	236,959
Jul 27, 2026	40.05	40.80	40.05	40.40	40.40	0.87%	192,087
Jul 24, 2026	40.00	40.30	39.65	40.05	40.05	0.12%	252,827
Jul 23, 2026	40.10	40.40	40.00	40.00	40.00	-0.50%	348,159
Jul 22, 2026	40.10	40.50	40.10	40.20	40.20	-0.12%	184,989
Jul 21, 2026	40.45	40.55	40.00	40.25	40.25	0.37%	167,935
Jul 20, 2026	40.10	40.45	40.10	40.10	40.10	-0.99%	169,536
Jul 17, 2026	41.00	41.20	40.50	40.50	40.50	-0.98%	84,084
Jul 16, 2026	40.75	41.25	40.60	40.90	40.90	0.25%	256,122
Jul 15, 2026	40.35	40.85	40.30	40.80	40.80	0.25%	143,130
Jul 14, 2026	40.80	40.95	40.00	40.70	40.70	0.74%	377,161
Jul 13, 2026	40.40	40.65	40.20	40.40	40.40	-0.98%	133,230
Jul 10, 2026	40.50	41.40	40.50	40.80	40.80	0.37%	190,429
Jul 9, 2026	41.40	41.40	40.65	40.65	40.65	-1.22%	283,696
Jul 8, 2026	41.90	41.90	40.80	41.15	41.15	-0.72%	224,749
Jul 7, 2026	40.85	41.90	40.85	41.45	41.45	0.97%	327,303
Jul 6, 2026	40.85	41.40	40.70	41.05	41.05	0.49%	369,194
Jul 3, 2026	42.15	42.15	40.80	40.85	40.85	-2.51%	561,324
Jul 2, 2026	41.80	42.30	41.50	41.90	41.90	0.36%	406,903
Jul 1, 2026	42.15	42.20	41.50	41.75	41.75	-0.60%	529,095
Jun 30, 2026	42.90	43.20	42.00	42.00	42.00	-2.78%	299,972
Jun 29, 2026	42.85	43.45	42.60	43.20	43.20	1.17%	637,449
Jun 26, 2026	41.40	42.80	41.40	42.70	42.70	1.43%	527,995
Jun 25, 2026	42.00	42.85	41.95	42.10	42.10	-	625,026
Jun 24, 2026	40.50	42.50	40.45	42.10	42.10	3.44%	621,780
Jun 23, 2026	40.15	41.20	39.40	40.70	40.70	-2.05%	1,144,072
Jun 22, 2026	40.50	42.05	40.50	41.55	41.55	0.85%	732,014
Jun 19, 2026	40.40	41.50	40.35	41.20	41.20	2.23%	607,612
Jun 18, 2026	40.00	40.30	39.25	40.30	40.30	1.13%	326,868
Jun 17, 2026	40.30	40.50	39.85	39.85	39.85	-0.62%	431,241
Jun 16, 2026	42.00	42.05	40.10	40.10	40.10	-4.41%	319,332
Jun 15, 2026	41.80	42.20	41.60	41.95	41.95	0.72%	355,199
Jun 12, 2026	41.20	41.70	41.10	41.65	41.65	1.46%	298,064
Jun 11, 2026	40.75	41.35	40.50	41.05	41.05	1.11%	828,309
Jun 10, 2026	41.55	42.15	40.30	40.60	40.60	-2.64%	1,169,039
Jun 9, 2026	41.00	41.95	40.75	41.70	41.70	1.46%	403,303
Jun 8, 2026	40.70	41.30	40.45	41.10	41.10	0.98%	679,877
Jun 5, 2026	41.00	41.55	40.70	40.70	40.70	1.12%	819,542
Jun 4, 2026	40.30	40.40	39.85	40.25	40.25	0.12%	470,895
Jun 3, 2026	40.40	40.70	40.00	40.20	40.20	-	470,849
Jun 2, 2026	42.30	42.55	40.00	40.20	40.20	-4.96%	1,974,822
Jun 1, 2026	43.00	43.10	42.30	42.30	42.30	-1.40%	844,510
May 29, 2026	43.75	44.50	42.90	42.90	42.90	-1.38%	5,346,955
May 28, 2026	43.75	44.10	43.50	43.50	43.50	-0.80%	645,698
May 27, 2026	44.00	44.30	43.65	43.85	43.85	-	627,650