Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	43.90	44.60	43.85	43.85	43.85	0.11%	602,789
May 22, 2026	44.30	44.45	43.80	43.80	43.80	-0.45%	650,143
May 21, 2026	43.50	44.60	43.50	44.00	44.00	1.03%	561,248
May 20, 2026	42.20	44.05	42.20	43.55	43.55	-1.02%	771,379
May 19, 2026	44.20	44.60	43.85	44.00	44.00	-0.11%	552,785
May 18, 2026	42.80	44.15	42.70	44.05	44.05	2.32%	642,158
May 15, 2026	43.70	43.95	42.80	43.05	43.05	-1.26%	457,097
May 13, 2026	41.50	43.65	41.50	43.60	43.60	5.95%	999,369
May 12, 2026	41.95	41.95	40.90	41.15	41.15	-1.44%	1,273,407
May 11, 2026	41.85	42.20	41.30	41.75	41.75	-0.36%	313,676
May 8, 2026	42.50	42.50	41.50	41.90	41.90	-1.18%	1,287,397
May 7, 2026	40.50	42.40	40.50	42.40	42.40	5.21%	1,070,317
May 6, 2026	39.60	41.05	39.60	40.30	40.30	2.03%	984,804
May 5, 2026	39.15	39.65	39.05	39.50	39.50	-0.13%	1,125,157
May 4, 2026	40.40	40.45	38.80	39.55	39.55	-4.35%	2,975,399
Apr 30, 2026	42.00	42.05	40.70	41.35	41.35	-2.13%	1,463,170
Apr 29, 2026	43.15	43.85	42.25	42.25	42.25	-2.09%	543,929
Apr 28, 2026	43.15	43.60	43.00	43.15	43.15	0.35%	396,070
Apr 27, 2026	43.20	43.65	42.80	43.00	43.00	-0.23%	289,631
Apr 24, 2026	43.05	43.60	43.00	43.10	43.10	-0.23%	230,947
Apr 23, 2026	43.20	44.00	43.10	43.20	43.20	-	271,499
Apr 22, 2026	43.25	43.40	43.00	43.20	43.20	-	268,679
Apr 21, 2026	43.10	43.50	43.00	43.20	43.20	0.35%	181,165
Apr 20, 2026	43.50	43.95	42.60	43.05	43.05	-0.35%	424,861
Apr 17, 2026	43.80	43.80	43.00	43.20	43.20	-1.37%	275,240
Apr 16, 2026	43.70	43.85	43.30	43.80	43.80	0.34%	234,980
Apr 15, 2026	43.40	43.90	43.20	43.65	43.65	0.81%	200,018
Apr 14, 2026	43.30	43.50	43.10	43.30	43.30	0.23%	135,160
Apr 13, 2026	44.00	44.00	43.00	43.20	43.20	-1.26%	195,497