Sats ASA (2S0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 2,000 |
| May 10, 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| May 09, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| May 08, 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| May 07, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| May 06, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| May 03, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| May 02, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Apr 30, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| Apr 29, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Apr 26, 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| Apr 25, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Apr 24, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| Apr 23, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 22, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Apr 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Apr 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 16, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Apr 15, 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| Apr 12, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| Apr 11, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Apr 10, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Apr 09, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| Apr 08, 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| Apr 05, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Apr 04, 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| Apr 03, 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| Apr 02, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 28, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 27, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| Mar 26, 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| Mar 25, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| Mar 22, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Mar 21, 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| Mar 20, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| Mar 19, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Mar 18, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| Mar 15, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Mar 14, 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Mar 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Mar 12, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Mar 11, 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| Mar 08, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| Mar 07, 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| Mar 06, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| Mar 05, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Mar 04, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Mar 01, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 29, 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| Feb 28, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| Feb 27, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 26, 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| Feb 23, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
| Feb 22, 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| Feb 21, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 20, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 19, 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| Feb 16, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| Feb 15, 2024 | 1.6540 | 1.6540 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| Feb 14, 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| Feb 13, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| Feb 12, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| Feb 09, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Feb 08, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 07, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 06, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Feb 05, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 02, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 01, 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| Jan 31, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| Jan 30, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| Jan 29, 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| Jan 26, 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| Jan 25, 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| Jan 24, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| Jan 23, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 22, 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| Jan 19, 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| Jan 18, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| Jan 17, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Jan 16, 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| Jan 15, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Jan 12, 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| Jan 11, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jan 10, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| Jan 09, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| Jan 08, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| Jan 05, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Jan 04, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Jan 03, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Jan 02, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 29, 2023 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| Dec 28, 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| Dec 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 22, 2023 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| Dec 21, 2023 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| Dec 20, 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Dec 19, 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| Dec 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.