Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	43.05	43.60	43.00	43.30	-	0.23%	148,143
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
Apr 10, 2026	43.85	44.10	43.50	43.75	43.75	0.11%	267,799
Apr 9, 2026	43.65	43.90	43.40	43.70	43.70	-	310,157
Apr 8, 2026	44.15	44.20	43.35	43.70	43.70	0.58%	309,426
Apr 7, 2026	43.55	44.00	43.40	43.45	43.45	-0.34%	292,560
Apr 1, 2026	42.95	43.70	42.95	43.60	43.60	1.99%	369,158
Mar 31, 2026	42.40	43.10	42.15	42.75	42.75	0.94%	367,542
Mar 30, 2026	41.80	42.70	41.65	42.35	42.35	1.32%	306,650
Mar 27, 2026	42.45	42.45	41.50	41.80	41.80	-1.42%	908,191
Mar 26, 2026	41.60	42.85	41.50	42.40	42.40	1.44%	457,109
Mar 25, 2026	42.65	42.80	41.40	41.80	41.80	-1.42%	632,195
Mar 24, 2026	42.85	43.20	42.00	42.40	42.40	-1.17%	365,732
Mar 23, 2026	42.15	42.90	41.25	42.90	42.90	0.82%	409,904
Mar 20, 2026	43.10	43.10	42.55	42.55	42.55	-0.70%	1,023,408
Mar 19, 2026	43.30	43.35	42.55	42.85	42.85	-1.95%	650,036
Mar 18, 2026	44.20	44.40	43.65	43.70	43.70	-0.34%	447,351
Mar 17, 2026	44.25	44.35	43.30	43.85	43.85	-0.90%	469,157
Mar 16, 2026	43.55	44.45	43.25	44.25	44.25	1.61%	556,397
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