SATS ASA SATS
OSL · Norway · Consumer Services
NOK 41.35-0.95 (-2.25%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 41.35 | -2.25% | NOK 41.95 | NOK 42.00 | NOK 40.85 | 545.32K |
| 2026-09-30 | NOK 42.30 | -0.82% | NOK 42.75 | NOK 42.85 | NOK 41.95 | 618.98K |
| 2026-09-29 | NOK 42.65 | +0.12% | NOK 43.80 | NOK 43.80 | NOK 42.45 | 413.41K |
| 2026-09-28 | NOK 42.60 | +0.47% | NOK 42.20 | NOK 42.75 | NOK 42.20 | 305.65K |
| 2026-09-25 | NOK 42.40 | -0.47% | NOK 43.30 | NOK 43.30 | NOK 42.40 | 427.30K |
| 2026-09-24 | NOK 42.60 | +0.24% | NOK 42.50 | NOK 43.00 | NOK 42.50 | 323.34K |
| 2026-09-23 | NOK 42.50 | -3.19% | NOK 43.95 | NOK 43.95 | NOK 42.50 | 505.61K |
| 2026-09-22 | NOK 43.90 | -0.11% | NOK 44.50 | NOK 44.50 | NOK 43.70 | 226.29K |
| 2026-09-21 | NOK 43.95 | +0.46% | NOK 43.60 | NOK 44.10 | NOK 43.30 | 446.10K |
| 2026-09-18 | NOK 43.75 | -0.91% | NOK 43.70 | NOK 44.95 | NOK 43.35 | 889.10K |
| 2026-09-17 | NOK 44.15 | -0.45% | NOK 44.55 | NOK 44.65 | NOK 43.75 | 334.69K |
| 2026-09-16 | NOK 44.35 | +3.38% | NOK 43.15 | NOK 44.55 | NOK 42.80 | 549.68K |
| 2026-09-15 | NOK 42.90 | -0.69% | NOK 43.20 | NOK 43.45 | NOK 42.55 | 384.33K |
| 2026-09-14 | NOK 43.20 | -2.04% | NOK 43.80 | NOK 44.83 | NOK 43.20 | 490.61K |
| 2026-09-11 | NOK 44.10 | -0.68% | NOK 45.35 | NOK 45.35 | NOK 43.95 | 482.12K |
| 2026-09-10 | NOK 44.40 | +0.23% | NOK 44.10 | NOK 44.90 | NOK 44.00 | 269.88K |
| 2026-09-09 | NOK 44.30 | -1.01% | NOK 44.55 | NOK 44.60 | NOK 44.00 | 343.70K |
| 2026-09-08 | NOK 44.75 | -0.78% | NOK 44.25 | NOK 45.10 | NOK 44.25 | 129.34K |
| 2026-09-07 | NOK 45.10 | -0.77% | NOK 45.50 | NOK 45.50 | NOK 44.80 | 152.76K |
| 2026-09-04 | NOK 45.45 | -0.11% | NOK 45.50 | NOK 45.50 | NOK 45.00 | 156.33K |
| 2026-09-03 | NOK 45.50 | +0.44% | NOK 44.85 | NOK 45.65 | NOK 44.75 | 177.51K |
| 2026-09-02 | NOK 45.30 | +1.34% | NOK 44.50 | NOK 45.30 | NOK 44.50 | 317.18K |
| 2026-09-01 | NOK 44.70 | -0.89% | NOK 45.45 | NOK 45.45 | NOK 44.15 | 260.00K |
| 2026-08-31 | NOK 45.10 | -0.11% | NOK 45.30 | NOK 45.50 | NOK 44.60 | 1.34M |
| 2026-08-28 | NOK 45.15 | +0.22% | NOK 45.25 | NOK 45.25 | NOK 44.60 | 252.94K |
| 2026-08-27 | NOK 45.05 | -1.74% | NOK 45.75 | NOK 45.75 | NOK 44.90 | 120.58K |
| 2026-08-26 | NOK 45.85 | +1.44% | NOK 45.20 | NOK 46.05 | NOK 44.95 | 210.72K |
| 2026-08-25 | NOK 45.20 | -0.44% | NOK 46.00 | NOK 46.00 | NOK 44.95 | 153.86K |
| 2026-08-24 | NOK 45.40 | -3.30% | NOK 46.90 | NOK 46.90 | NOK 45.20 | 144.90K |
| 2026-08-21 | NOK 46.95 | +0.54% | NOK 46.75 | NOK 47.00 | NOK 46.45 | 373.57K |
| 2026-08-20 | NOK 46.70 | -0.11% | NOK 47.05 | NOK 47.25 | NOK 46.55 | 248.01K |
| 2026-08-19 | NOK 46.75 | +0.97% | NOK 46.60 | NOK 46.75 | NOK 45.85 | 850.83K |
| 2026-08-18 | NOK 46.30 | +1.09% | NOK 46.00 | NOK 47.45 | NOK 45.95 | 497.59K |
| 2026-08-17 | NOK 45.80 | +2.35% | NOK 44.15 | NOK 45.95 | NOK 44.05 | 1.14M |
| 2026-08-14 | NOK 44.75 | +10.49% | NOK 43.00 | NOK 46.00 | NOK 43.00 | 2.24M |
| 2026-08-13 | NOK 40.50 | +0.37% | NOK 40.45 | NOK 40.90 | NOK 40.15 | 446.76K |
| 2026-08-12 | NOK 40.35 | -1.22% | NOK 40.60 | NOK 40.70 | NOK 39.75 | 326.83K |
| 2026-08-11 | NOK 40.85 | -0.37% | NOK 40.60 | NOK 41.00 | NOK 40.60 | 109.27K |
| 2026-08-10 | NOK 41.00 | -0.97% | NOK 41.50 | NOK 41.50 | NOK 40.80 | 213.51K |
| 2026-08-07 | NOK 41.40 | +0.49% | NOK 40.50 | NOK 41.40 | NOK 40.50 | 160.96K |
| 2026-08-06 | NOK 41.20 | -0.60% | NOK 41.50 | NOK 41.50 | NOK 40.55 | 171.02K |
| 2026-08-05 | NOK 41.45 | +0.97% | NOK 41.15 | NOK 41.80 | NOK 41.00 | 215.98K |
| 2026-08-04 | NOK 41.05 | -1.68% | NOK 41.55 | NOK 41.65 | NOK 40.50 | 231.49K |
| 2026-08-03 | NOK 41.75 | -0.48% | NOK 42.00 | NOK 42.25 | NOK 41.70 | 180.07K |
| 2026-07-31 | NOK 41.95 | -1.18% | NOK 42.90 | NOK 42.90 | NOK 41.95 | 188.27K |
| 2026-07-30 | NOK 42.45 | +1.92% | NOK 41.65 | NOK 42.60 | NOK 41.45 | 330.18K |
| 2026-07-29 | NOK 41.65 | +0.97% | NOK 41.80 | NOK 41.80 | NOK 41.00 | 142.69K |
| 2026-07-28 | NOK 41.25 | +2.10% | NOK 40.80 | NOK 41.50 | NOK 40.55 | 236.96K |
| 2026-07-27 | NOK 40.40 | +0.87% | NOK 40.05 | NOK 40.80 | NOK 40.05 | 192.09K |
| 2026-07-24 | NOK 40.05 | +0.12% | NOK 40.00 | NOK 40.30 | NOK 39.65 | 252.83K |
| 2026-07-23 | NOK 40.00 | -0.50% | NOK 40.10 | NOK 40.40 | NOK 40.00 | 348.16K |
| 2026-07-22 | NOK 40.20 | -0.12% | NOK 40.10 | NOK 40.50 | NOK 40.10 | 184.99K |
| 2026-07-21 | NOK 40.25 | +0.37% | NOK 40.45 | NOK 40.55 | NOK 40.00 | 167.94K |
| 2026-07-20 | NOK 40.10 | -0.99% | NOK 40.10 | NOK 40.45 | NOK 40.10 | 169.54K |
| 2026-07-17 | NOK 40.50 | -0.98% | NOK 41.00 | NOK 41.20 | NOK 40.50 | 84.08K |
| 2026-07-16 | NOK 40.90 | +0.25% | NOK 40.75 | NOK 41.25 | NOK 40.60 | 256.12K |
| 2026-07-15 | NOK 40.80 | +0.25% | NOK 40.35 | NOK 40.85 | NOK 40.30 | 143.13K |
| 2026-07-14 | NOK 40.70 | +0.74% | NOK 40.80 | NOK 40.95 | NOK 40.00 | 377.16K |
| 2026-07-13 | NOK 40.40 | -0.98% | NOK 40.40 | NOK 40.65 | NOK 40.20 | 133.23K |
| 2026-07-10 | NOK 40.80 | +0.37% | NOK 40.50 | NOK 41.40 | NOK 40.50 | 190.43K |
| 2026-07-09 | NOK 40.65 | -1.22% | NOK 41.40 | NOK 41.40 | NOK 40.65 | 283.70K |
| 2026-07-08 | NOK 41.15 | -0.72% | NOK 41.90 | NOK 41.90 | NOK 40.80 | 224.75K |
| 2026-07-07 | NOK 41.45 | +0.97% | NOK 40.85 | NOK 41.90 | NOK 40.85 | 327.30K |
| 2026-07-06 | NOK 41.05 | +0.49% | NOK 40.85 | NOK 41.40 | NOK 40.70 | 369.19K |
| 2026-07-03 | NOK 40.85 | -2.51% | NOK 42.15 | NOK 42.15 | NOK 40.80 | 561.32K |
| 2026-07-02 | NOK 41.90 | +0.36% | NOK 41.80 | NOK 42.30 | NOK 41.50 | 406.90K |
| 2026-07-01 | NOK 41.75 | -0.60% | NOK 42.15 | NOK 42.20 | NOK 41.50 | 529.10K |
| 2026-06-30 | NOK 42.00 | -2.78% | NOK 42.90 | NOK 43.20 | NOK 42.00 | 299.97K |
| 2026-06-29 | NOK 43.20 | +1.17% | NOK 42.85 | NOK 43.45 | NOK 42.60 | 637.45K |
| 2026-06-26 | NOK 42.70 | +1.43% | NOK 41.40 | NOK 42.80 | NOK 41.40 | 528.00K |
| 2026-06-25 | NOK 42.10 | 0.00% | NOK 42.00 | NOK 42.85 | NOK 41.95 | 625.03K |
| 2026-06-24 | NOK 42.10 | +3.44% | NOK 40.50 | NOK 42.50 | NOK 40.45 | 621.78K |
| 2026-06-23 | NOK 40.70 | -2.05% | NOK 40.15 | NOK 41.20 | NOK 39.40 | 1.14M |
| 2026-06-22 | NOK 41.55 | +0.85% | NOK 40.50 | NOK 42.05 | NOK 40.50 | 732.01K |
| 2026-06-19 | NOK 41.20 | +2.23% | NOK 40.40 | NOK 41.50 | NOK 40.35 | 607.61K |
| 2026-06-18 | NOK 40.30 | +1.13% | NOK 40.00 | NOK 40.30 | NOK 39.25 | 326.87K |
| 2026-06-17 | NOK 39.85 | -0.62% | NOK 40.30 | NOK 40.50 | NOK 39.85 | 431.24K |
| 2026-06-16 | NOK 40.10 | -4.41% | NOK 42.00 | NOK 42.05 | NOK 40.10 | 319.33K |
| 2026-06-15 | NOK 41.95 | +0.72% | NOK 41.80 | NOK 42.20 | NOK 41.60 | 355.20K |
| 2026-06-12 | NOK 41.65 | +1.46% | NOK 41.20 | NOK 41.70 | NOK 41.10 | 298.06K |
| 2026-06-11 | NOK 41.05 | +1.11% | NOK 40.75 | NOK 41.35 | NOK 40.50 | 828.31K |
| 2026-06-10 | NOK 40.60 | -2.64% | NOK 41.55 | NOK 42.15 | NOK 40.30 | 1.17M |
| 2026-06-09 | NOK 41.70 | +1.46% | NOK 41.00 | NOK 41.95 | NOK 40.75 | 403.30K |
| 2026-06-08 | NOK 41.10 | +0.98% | NOK 40.70 | NOK 41.30 | NOK 40.45 | 679.88K |
| 2026-06-05 | NOK 40.70 | +1.12% | NOK 41.00 | NOK 41.55 | NOK 40.70 | 819.54K |
| 2026-06-04 | NOK 40.25 | +0.12% | NOK 40.30 | NOK 40.40 | NOK 39.85 | 470.90K |
| 2026-06-03 | NOK 40.20 | 0.00% | NOK 40.40 | NOK 40.70 | NOK 40.00 | 470.85K |
| 2026-06-02 | NOK 40.20 | -4.96% | NOK 42.30 | NOK 42.55 | NOK 40.00 | 1.97M |
| 2026-06-01 | NOK 42.30 | -1.40% | NOK 43.00 | NOK 43.10 | NOK 42.30 | 844.51K |
| 2026-05-29 | NOK 42.90 | -1.38% | NOK 43.75 | NOK 44.50 | NOK 42.90 | 5.35M |