Sats ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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