Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.70	44.95	43.35	43.75	43.75	-0.91%	889,100
Sep 17, 2026	44.55	44.65	43.75	44.15	44.15	-0.45%	334,689
Sep 16, 2026	43.15	44.55	42.80	44.35	44.35	3.38%	549,676
Sep 15, 2026	43.20	43.45	42.55	42.90	42.90	-0.69%	384,330
Sep 14, 2026	43.80	44.83	43.20	43.20	43.20	-2.04%	490,612
Sep 11, 2026	45.35	45.35	43.95	44.10	44.10	-0.68%	482,115
Sep 10, 2026	44.10	44.90	44.00	44.40	44.40	0.23%	269,882
Sep 9, 2026	44.55	44.60	44.00	44.30	44.30	-1.01%	343,696
Sep 8, 2026	44.25	45.10	44.25	44.75	44.75	-0.78%	129,336
Sep 7, 2026	45.50	45.50	44.80	45.10	45.10	-0.77%	152,762
Sep 4, 2026	45.50	45.50	45.00	45.45	45.45	-0.11%	156,332
Sep 3, 2026	44.85	45.65	44.75	45.50	45.50	0.44%	177,508
Sep 2, 2026	44.50	45.30	44.50	45.30	45.30	1.34%	317,177
Sep 1, 2026	45.45	45.45	44.15	44.70	44.70	-0.89%	259,995
Aug 31, 2026	45.30	45.50	44.60	45.10	45.10	-0.11%	1,339,566
Aug 28, 2026	45.25	45.25	44.60	45.15	45.15	0.22%	252,944
Aug 27, 2026	45.75	45.75	44.90	45.05	45.05	-1.74%	120,582
Aug 26, 2026	45.20	46.05	44.95	45.85	45.85	1.44%	210,724
Aug 25, 2026	46.00	46.00	44.95	45.20	45.20	-0.44%	153,857
Aug 24, 2026	46.90	46.90	45.20	45.40	45.40	-1.80%	144,901
Aug 21, 2026	46.75	47.00	46.45	46.95	46.23	0.54%	373,570
Aug 20, 2026	47.05	47.25	46.55	46.70	45.98	-0.11%	248,005
Aug 19, 2026	46.60	46.75	45.85	46.75	46.03	0.97%	850,830
Aug 18, 2026	46.00	47.45	45.95	46.30	45.59	1.09%	497,588
Aug 17, 2026	44.15	45.95	44.05	45.80	45.10	2.35%	1,142,499
Aug 14, 2026	43.00	46.00	43.00	44.75	44.06	10.49%	2,240,065
Aug 13, 2026	40.45	40.90	40.15	40.50	39.88	0.37%	446,761
Aug 12, 2026	40.60	40.70	39.75	40.35	39.73	-1.22%	326,832
Aug 11, 2026	40.60	41.00	40.60	40.85	40.22	-0.37%	109,266
Aug 10, 2026	41.50	41.50	40.80	41.00	40.37	-0.97%	213,506
Aug 7, 2026	40.50	41.40	40.50	41.40	40.77	0.49%	160,963
Aug 6, 2026	41.50	41.50	40.55	41.20	40.57	-0.60%	171,020
Aug 5, 2026	41.15	41.80	41.00	41.45	40.81	0.97%	215,982
Aug 4, 2026	41.55	41.65	40.50	41.05	40.42	-1.68%	231,485
Aug 3, 2026	42.00	42.25	41.70	41.75	41.11	-0.48%	180,066
Jul 31, 2026	42.90	42.90	41.95	41.95	41.31	-1.18%	188,273
Jul 30, 2026	41.65	42.60	41.45	42.45	41.80	1.92%	330,175
Jul 29, 2026	41.80	41.80	41.00	41.65	41.01	0.97%	142,692
Jul 28, 2026	40.80	41.50	40.55	41.25	40.62	2.10%	236,959
Jul 27, 2026	40.05	40.80	40.05	40.40	39.78	0.87%	192,087
Jul 24, 2026	40.00	40.30	39.65	40.05	39.44	0.13%	252,827
Jul 23, 2026	40.10	40.40	40.00	40.00	39.39	-0.50%	348,159
Jul 22, 2026	40.10	40.50	40.10	40.20	39.58	-0.12%	184,989
Jul 21, 2026	40.45	40.55	40.00	40.25	39.63	0.37%	167,935
Jul 20, 2026	40.10	40.45	40.10	40.10	39.49	-0.99%	169,536
Jul 17, 2026	41.00	41.20	40.50	40.50	39.88	-0.98%	84,084
Jul 16, 2026	40.75	41.25	40.60	40.90	40.27	0.25%	256,122
Jul 15, 2026	40.35	40.85	40.30	40.80	40.17	0.25%	143,130
Jul 14, 2026	40.80	40.95	40.00	40.70	40.08	0.74%	377,161
Jul 13, 2026	40.40	40.65	40.20	40.40	39.78	-0.98%	133,230