Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Sats ASA (SATS.OL)

Compare
33.70
-0.20
(-0.59%)
At close: 4:25:02 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202533.6034.5033.4033.7033.70803,121
Apr 10, 202535.0035.1033.4033.9033.90443,207
Apr 9, 202533.5533.7532.3033.2033.201,089,204
Apr 8, 202533.6033.8532.4033.7533.75783,351
Apr 7, 202532.5033.6030.8533.3533.351,023,885
Apr 4, 202534.0034.0032.5033.0033.00812,294
Apr 3, 202533.0034.7032.9033.6533.65743,226
Apr 2, 202534.4034.4033.1033.4033.40383,469
Apr 1, 202533.5034.6033.1034.6034.60878,461
Mar 31, 202534.5534.5532.8533.4033.40406,999
Mar 28, 202534.2034.2033.4033.5533.55259,065
Mar 27, 202533.8033.8032.8533.7533.75416,120
Mar 26, 202533.7534.2033.4033.8033.801,060,973
Mar 25, 202532.7533.8532.5033.7033.701,125,183
Mar 24, 202532.4032.7532.4032.5532.55235,127
Mar 21, 202531.8032.4031.3032.4032.405,501,711
Mar 20, 202532.0032.2031.4031.8031.80289,906
Mar 19, 202532.5032.5031.5531.8531.85295,461
Mar 18, 202532.3032.9532.1532.6532.65344,481
Mar 17, 202531.7532.4531.1532.2032.20519,302
Mar 14, 202531.8531.8530.8031.4531.45433,937
Mar 13, 202529.6531.9529.6531.9531.95827,129
Mar 12, 202530.0030.5529.6529.6529.65650,728
Mar 11, 202529.7530.6029.7030.2030.20834,385
Mar 10, 202530.4030.6029.7530.0030.00631,929
Mar 7, 202530.5530.7530.3030.4530.45546,576
Mar 6, 202531.0031.5530.0530.4530.45696,633
Mar 5, 202530.3031.2530.3030.9530.95805,426
Mar 4, 202530.0030.8029.8530.1030.10915,073
Mar 3, 202530.5030.5029.6030.1030.10883,678
Feb 28, 202530.4031.0530.3530.4530.451,368,266
Feb 27, 202531.5031.8030.5030.5030.5035,256,674
Feb 26, 202532.8533.3532.2532.7032.70618,162
Feb 25, 202531.9033.2531.7032.7532.751,455,558
Feb 24, 202531.5032.2531.2531.8531.85521,793
Feb 21, 202531.8031.9531.2531.5031.50300,744
Feb 20, 202530.7031.8030.6031.8031.80483,233
Feb 19, 202530.7531.4030.6531.1031.10477,003
Feb 18, 202532.4532.5030.6530.7530.75668,772
Feb 17, 202531.6032.9031.6032.0532.05915,082
Feb 14, 202531.9032.2531.2531.5531.55334,887
Feb 13, 202530.0032.0029.9531.4031.401,298,456
Feb 12, 202529.4030.3028.9529.6029.602,427,026
Feb 11, 202528.2529.0027.7528.2528.25552,144
Feb 10, 202528.7028.8028.2528.4528.45435,491
Feb 7, 202528.9029.1028.1528.3028.30505,225
Feb 6, 202528.7029.1528.4029.0029.00564,168
Feb 5, 202528.8529.0028.2028.6028.60356,253
Feb 4, 202528.4528.8528.3028.4028.40366,222
Feb 3, 202527.4028.3027.1528.2528.25969,471
Jan 31, 202527.5027.9527.3027.5027.50669,771
Jan 30, 202527.9528.2527.0527.3027.30243,829
Jan 29, 202527.2027.8026.7027.0527.05629,465
Jan 28, 202526.5027.5026.2027.3527.351,475,327
Jan 27, 202525.5026.7525.3026.3026.301,050,288
Jan 24, 202525.4525.8025.1025.2525.25261,728
Jan 23, 202525.1025.3524.7025.3025.30252,414
Jan 22, 202525.3025.3525.0025.1025.10175,063
Jan 21, 202525.2525.5525.2025.3025.3070,298
Jan 20, 202525.4025.8525.2025.2025.20196,251
Jan 17, 202525.3525.6025.0525.4025.40136,322
Jan 16, 202525.1025.6524.9525.3525.35201,974
Jan 15, 202525.0525.5024.9024.9524.95147,815
Jan 14, 202525.2025.4525.0525.1525.1594,606
Jan 13, 202525.5525.5525.0025.0025.00155,848
Jan 10, 202525.2025.5024.9025.5025.50264,910
Jan 9, 202525.2025.7524.9525.2025.20180,124
Jan 8, 202525.6025.7525.0025.0025.00262,757
Jan 7, 202526.0526.1025.5525.6025.60157,962
Jan 6, 202526.1026.1525.8026.0026.00156,272
Jan 3, 202526.6026.6026.0526.1026.10154,557
Jan 2, 202527.0027.0026.3526.5026.50228,865
Dec 30, 202426.6026.6526.1526.5026.50216,844
Dec 27, 202425.8026.7025.7026.7026.70209,617
Dec 23, 202425.5025.9025.2025.8025.80249,921
Dec 20, 202426.0526.1025.4025.5025.50169,830
Dec 19, 202425.6526.1025.3026.1026.10161,647
Dec 18, 202426.2526.3025.5525.6525.65170,153
Dec 17, 202426.0026.4525.6526.0526.05500,962
Dec 16, 202426.2026.3025.8526.0026.00265,735
Dec 13, 202426.1026.2025.6526.0526.05234,891
Dec 12, 202426.4026.4025.5026.2526.25614,922
Dec 11, 202425.4526.2025.4025.5025.50449,542
Dec 10, 202425.7025.7525.3025.4525.45601,331
Dec 9, 202425.5026.0525.3525.9025.90245,553
Dec 6, 202425.5025.5025.1525.5025.50322,657
Dec 5, 202424.8525.7524.8525.5025.50503,588
Dec 4, 202424.9025.1024.4025.1025.10426,524
Dec 3, 202424.9025.3524.7024.9024.90675,713
Dec 2, 202424.1024.9523.3524.7524.75560,330
Nov 29, 202424.5524.9524.3524.7024.701,567,795
Nov 28, 202424.1524.7523.9024.5524.55526,988
Nov 27, 202424.2024.3023.8024.1524.151,693,531
Nov 26, 202423.8524.4523.5024.1524.15434,945
Nov 25, 202423.9524.3023.8023.8523.85182,921
Nov 22, 202424.9524.9523.9523.9523.95430,764
Nov 21, 202425.0025.0024.3524.8524.853,449,303
Nov 20, 202424.5525.2024.3524.3524.35415,185
Nov 19, 202424.5024.6524.0524.3524.35204,739
Nov 18, 202424.2524.8024.0524.3524.35411,385
Nov 15, 202423.3024.3023.3024.0024.00351,890
Nov 14, 202423.6023.8023.3023.4523.45495,258
Nov 13, 202423.8023.8022.8023.3523.3513,948,672
Nov 12, 202424.3024.3523.7023.9023.90398,685
Nov 11, 202423.2024.6023.2024.5024.50955,038
Nov 8, 202422.3023.0022.3023.0023.00440,788
Nov 7, 202422.2522.7522.0522.2522.25151,698
Nov 6, 202422.8023.1021.7522.3522.35752,018
Nov 5, 202422.7023.5022.2022.6022.60938,325
Nov 4, 202422.0022.4021.8522.0022.00282,876
Nov 1, 202421.5522.0021.5521.7021.70108,782
Oct 31, 202422.0022.0521.6021.6021.6091,664
Oct 30, 202422.2022.3521.9522.0022.00126,819
Oct 29, 202421.7522.1021.5522.1022.10157,758
Oct 28, 202421.5021.8021.4521.5521.5561,872
Oct 25, 202421.7521.8521.5021.5021.50370,700
Oct 24, 202421.9021.9521.5021.7521.75221,609
Oct 23, 202421.9021.9521.6521.9521.9541,052
Oct 22, 202422.3022.3021.7521.8521.85105,604
Oct 21, 202421.5022.4521.5022.1022.10570,892
Oct 18, 202421.7522.1521.5021.5021.50595,580
Oct 17, 202421.5021.8521.3521.8521.85139,942
Oct 16, 202420.9021.4520.9021.3021.3075,832
Oct 15, 202421.1521.5020.9521.4021.40260,913
Oct 14, 202421.3521.6021.1521.2521.25205,060
Oct 11, 202421.0521.3021.0521.1021.1061,204
Oct 10, 202421.6021.6021.0521.0521.05113,920
Oct 9, 202420.8021.6520.5521.6021.60330,945
Oct 8, 202420.2020.8020.1520.8020.8065,939
Oct 7, 202420.6520.7020.2520.5520.55179,411
Oct 4, 202420.4020.9020.4020.6020.60106,467
Oct 3, 202420.7021.1020.6021.1021.10190,576
Oct 2, 202421.0021.0020.7020.7020.70118,205
Oct 1, 202421.2521.3520.7521.0521.05165,132
Sep 30, 202420.8021.2020.7521.0521.05188,136
Sep 27, 202420.9521.2520.9521.1021.10360,253
Sep 26, 202421.4021.8520.9520.9520.95958,500
Sep 25, 202421.3021.9521.1521.8021.80433,202
Sep 24, 202421.1021.4020.8521.3521.351,265,211
Sep 23, 202421.6021.6021.1521.6021.60701,802
Sep 20, 202421.4521.7021.2521.6521.65483,012
Sep 19, 202421.7021.7021.3521.4521.45147,237
Sep 18, 202421.4521.7521.4521.6021.60151,811
Sep 17, 202421.2521.7021.2521.5021.50250,504
Sep 16, 202421.9521.9521.5521.7021.70163,209
Sep 13, 202421.5022.2021.5022.0022.00352,044
Sep 12, 202421.7522.0521.5021.9021.90433,338
Sep 11, 202421.6522.1021.3021.3021.30312,770
Sep 10, 202421.6022.2021.4021.5521.55376,948
Sep 9, 202421.1022.0021.1021.9521.95296,671
Sep 6, 202422.5522.5521.5521.5521.55587,035
Sep 5, 202422.5522.8022.2522.5522.55347,292
Sep 4, 202421.9022.6521.6522.5522.55785,789
Sep 3, 202421.9022.7521.8022.3022.302,388,773
Sep 2, 202420.8521.3520.7021.2021.20845,595
Aug 30, 202420.0520.9019.9820.7020.701,006,429
Aug 29, 202419.7020.1519.3420.1020.1042,853,833
Aug 28, 202419.5819.5819.1819.2419.24255,189
Aug 27, 202419.6019.7019.1819.3619.36268,493
Aug 26, 202419.6619.7819.0819.4019.40387,745
Aug 23, 202419.2820.2018.9019.1219.121,851,826
Aug 22, 202418.2619.2817.7019.0619.061,572,761
Aug 21, 202417.6217.9017.3617.5217.52159,449
Aug 20, 202417.1217.8017.1217.6217.6293,678
Aug 19, 202417.5017.5017.2417.2417.2433,159
Aug 16, 202417.1817.5417.0217.3217.3273,743
Aug 15, 202417.0017.5017.0017.0017.00237,463
Aug 14, 202417.1017.1016.8817.0217.0243,915
Aug 13, 202417.0017.1016.7416.9816.9838,416
Aug 12, 202416.8017.0216.5416.9216.9247,314
Aug 9, 202416.5016.8016.5016.8016.8016,324
Aug 8, 202417.0017.0016.4016.6416.6416,550
Aug 7, 202416.3016.8416.3016.8216.8256,282
Aug 6, 202416.2016.6016.0616.4016.40235,009
Aug 5, 202416.0616.4014.4816.2016.20370,445
Aug 2, 202416.6016.6216.3016.3016.30110,586
Aug 1, 202417.1017.4016.7616.8016.80143,576
Jul 31, 202416.7217.3016.7217.1617.1653,802
Jul 30, 202416.6617.1816.6617.1017.1058,559
Jul 29, 202416.6217.0016.6216.8616.8648,348
Jul 26, 202416.4217.0616.3616.6216.6266,556
Jul 25, 202416.7016.7216.4216.5416.54147,501
Jul 24, 202417.4017.4016.6016.6616.6671,846
Jul 23, 202417.9817.9816.8616.8816.8877,134
Jul 22, 202417.3817.3817.1217.1417.1441,535
Jul 19, 202417.1217.4617.0817.4217.4244,088
Jul 18, 202417.0217.3817.0217.2217.2237,554
Jul 17, 202417.1617.3817.0617.0617.0675,575
Jul 16, 202417.6217.8816.9217.1617.1690,478
Jul 15, 202416.8417.5016.8417.3417.34148,140
Jul 12, 202416.2616.8216.2616.8216.8289,842
Jul 11, 202416.5016.7016.2616.6216.6253,373
Jul 10, 202417.0017.0016.2816.5016.50162,289
Jul 9, 202416.5016.7616.5016.5616.5682,994
Jul 8, 202416.1416.8016.1416.6216.62121,922
Jul 5, 202416.1416.5016.1416.5016.50103,723
Jul 4, 202416.2216.2416.1216.2416.24142,285
Jul 3, 202416.2016.2016.1016.1216.1285,242
Jul 2, 202416.4416.4416.1016.1416.1483,094
Jul 1, 202416.2416.3616.1416.1816.1882,656
Jun 28, 202416.0616.3816.0616.2616.26102,948
Jun 27, 202416.0816.3616.0816.2016.2065,137
Jun 26, 202416.6016.6016.2616.2816.2845,379
Jun 25, 202416.6016.6616.1416.3016.30135,033
Jun 24, 202416.6416.7216.5816.7016.7075,241
Jun 21, 202416.5616.8016.3816.6616.66124,595
Jun 20, 202416.3616.9616.3616.8016.8064,361
Jun 19, 202416.3617.0016.3616.9016.90145,727
Jun 18, 202416.5216.5416.3416.5016.50172,487
Jun 17, 202416.2816.6016.1616.5216.52158,315
Jun 14, 202416.0616.5016.0616.2016.20131,096
Jun 13, 202416.2616.5416.2216.3416.3459,563
Jun 12, 202416.3816.6416.1216.4816.48947,324
Jun 11, 202416.9616.9616.2216.4016.40408,514
Jun 10, 202416.9017.1816.8016.8016.8072,006
Jun 7, 202417.0017.1016.8816.9616.9694,022
Jun 6, 202416.9017.1816.7817.0817.08420,601
Jun 5, 202417.0617.3016.7416.9016.90397,451
Jun 4, 202417.3017.4817.0417.1817.18115,379
Jun 3, 202417.6017.8017.2417.5017.50371,890
May 31, 202417.1017.6817.1017.6017.60304,445
May 30, 202417.2417.3017.0617.0817.08148,530
May 29, 202417.4217.4217.0817.2417.24174,134
May 28, 202417.6217.7017.3617.4217.42169,311
May 27, 202417.5217.8417.3017.4217.42294,742
May 24, 202417.1217.3417.0617.2017.20167,622
May 23, 202417.2617.3217.1017.2217.22234,208
May 22, 202417.4017.5417.2217.3417.34481,122
May 21, 202417.2617.8017.2617.5017.50115,402
May 16, 202418.1618.1617.7417.8417.84139,219
May 15, 202418.1218.2417.8018.0218.02164,465
May 14, 202417.3018.3017.3018.1618.16516,610
May 13, 202417.5217.8617.5217.8017.80252,346
May 10, 202417.2217.8017.2217.6617.66234,074
May 8, 202417.3217.4817.2417.2817.28184,326
May 7, 202417.8417.8617.2017.2017.20305,646
May 6, 202417.4017.9817.0817.8417.84605,774
May 3, 202417.5017.6017.1417.2217.22311,726
May 2, 202417.5017.7017.2417.5017.50528,094
Apr 30, 202419.2019.3817.2817.3017.302,022,610
Apr 29, 202418.5818.6218.3618.5018.50422,780
Apr 26, 202418.1018.5418.0018.4818.48339,924
Apr 25, 202418.4618.4817.9818.1218.12302,555
Apr 24, 202418.1418.5218.0018.2818.28237,210
Apr 23, 202417.7218.0017.7218.0018.00107,119
Apr 22, 202417.6017.8417.6017.7617.76163,149
Apr 19, 202418.4418.4817.6217.7617.76151,938
Apr 18, 202418.0018.1417.7217.9217.92142,968
Apr 17, 202418.1018.2618.0018.0018.00162,948
Apr 16, 202418.4018.5818.1818.1818.18146,207
Apr 15, 202418.4018.4018.1218.3218.3291,403
Apr 12, 202418.2818.6018.2418.2618.26173,101
Apr 11, 202418.1018.4218.1018.2818.28116,935