Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 160.20 | 165.40 | 160.20 | 160.20 | 160.20 | 137 |
| 2026-10-16 | 165.30 | 165.40 | 165.30 | 165.30 | 165.30 | 137 |
| 2026-10-15 | 164.80 | 164.80 | 162.00 | 162.00 | 162.00 | 603 |
| 2026-10-14 | 168.40 | 168.40 | 166.80 | 167.60 | 167.60 | 3,333 |
| 2026-10-13 | 163.60 | 163.60 | 161.40 | 162.70 | 162.70 | 99 |
| 2026-10-12 | 164.30 | 165.10 | 163.80 | 163.80 | 163.80 | 269 |
| 2026-10-09 | 164.80 | 164.80 | 162.60 | 163.40 | 163.40 | 1,909 |
| 2026-10-08 | 163.80 | 166.40 | 163.20 | 166.10 | 166.10 | 147 |
| 2026-10-07 | 163.00 | 163.80 | 163.00 | 163.00 | 163.00 | 299 |
| 2026-10-06 | 165.90 | 167.20 | 164.60 | 164.60 | 164.60 | 1,057 |
| 2026-10-05 | 165.50 | 165.60 | 165.20 | 165.20 | 165.20 | 11,257 |
| 2026-10-02 | 165.30 | 166.00 | 165.00 | 165.30 | 165.30 | 8,305 |
| 2026-10-01 | 163.60 | 166.68 | 163.00 | 165.70 | 165.70 | 782 |
| 2026-09-30 | 164.30 | 166.40 | 164.30 | 164.30 | 164.30 | 2,844 |
| 2026-09-29 | 165.60 | 166.60 | 165.60 | 165.60 | 165.60 | 1,223 |
| 2026-09-28 | 169.00 | 169.00 | 166.04 | 166.04 | 166.04 | 523 |
| 2026-09-25 | 169.40 | 169.40 | 167.30 | 167.30 | 167.30 | 477 |
| 2026-09-24 | 169.80 | 169.80 | 169.40 | 169.80 | 169.80 | 140 |
| 2026-09-23 | 171.60 | 171.60 | 169.60 | 171.60 | 171.60 | 22 |
| 2026-09-22 | 171.80 | 172.00 | 171.20 | 171.20 | 171.20 | 3,300 |
| 2026-09-21 | 171.80 | 172.00 | 171.80 | 171.80 | 171.80 | 886 |
| 2026-09-18 | 169.60 | 169.60 | 168.60 | 168.60 | 168.60 | 90 |
| 2026-09-17 | 170.20 | 171.40 | 170.20 | 170.20 | 170.20 | 235 |
| 2026-09-16 | 170.40 | 171.20 | 169.00 | 170.40 | 170.40 | 1,373 |
| 2026-09-15 | 169.00 | 170.00 | 167.60 | 167.60 | 167.60 | 6,697 |
| 2026-09-14 | 168.00 | 169.00 | 168.00 | 168.77 | 168.77 | 257 |
| 2026-09-11 | 164.20 | 166.30 | 164.20 | 166.30 | 166.30 | 1,651 |
| 2026-09-10 | 164.90 | 166.20 | 164.20 | 164.90 | 164.90 | 3,761 |
| 2026-09-09 | 165.30 | 165.30 | 163.60 | 165.30 | 165.30 | 3,509 |
| 2026-09-08 | 166.80 | 166.80 | 164.60 | 165.88 | 165.88 | 1,043 |
| 2026-09-07 | 170.00 | 171.20 | 168.80 | 170.46 | 170.46 | 557 |
| 2026-09-04 | 170.20 | 171.20 | 170.20 | 170.20 | 170.20 | 1,090 |
| 2026-09-03 | 169.40 | 170.13 | 169.20 | 169.40 | 169.40 | 435 |
| 2026-09-02 | 171.80 | 171.80 | 169.20 | 171.80 | 171.80 | 1,679 |
| 2026-09-01 | 174.90 | 175.20 | 172.60 | 172.80 | 172.80 | 6,552 |
| 2026-08-28 | 177.20 | 177.80 | 177.00 | 177.20 | 177.20 | 449 |
| 2026-08-27 | 175.10 | 176.30 | 175.10 | 175.10 | 175.10 | 321 |
| 2026-08-26 | 175.30 | 175.60 | 174.80 | 175.60 | 175.60 | 4,445 |
| 2026-08-25 | 175.60 | 177.20 | 175.60 | 175.97 | 175.97 | 3,959 |
| 2026-08-24 | 175.30 | 176.00 | 174.20 | 174.40 | 174.40 | 4,919 |
| 2026-08-21 | 174.90 | 175.60 | 173.80 | 174.90 | 174.90 | 2,118 |
| 2026-08-20 | 174.30 | 174.60 | 173.20 | 174.30 | 174.30 | 1,999 |
| 2026-08-19 | 174.50 | 176.00 | 173.80 | 174.50 | 174.50 | 1,983 |
| 2026-08-18 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 2,982 |
| 2026-08-17 | 175.50 | 175.50 | 173.80 | 175.22 | 175.22 | 4,220 |
| 2026-08-14 | 176.40 | 178.80 | 176.00 | 178.80 | 178.80 | 497 |
| 2026-08-13 | 175.30 | 176.60 | 175.30 | 175.30 | 175.30 | 2,147 |
| 2026-08-12 | 172.90 | 173.00 | 172.20 | 172.90 | 172.90 | 2,102 |
| 2026-08-11 | 173.40 | 173.40 | 172.80 | 173.00 | 173.00 | 421 |
| 2026-08-10 | 174.30 | 174.40 | 172.20 | 172.79 | 172.79 | 2,697 |
| 2026-08-07 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | 2,803 |
| 2026-08-06 | 170.40 | 172.00 | 170.40 | 170.40 | 170.40 | 175 |
| 2026-08-05 | 171.20 | 172.20 | 171.20 | 171.20 | 171.20 | 1,803 |
| 2026-08-04 | 170.73 | 170.73 | 170.00 | 170.73 | 170.73 | 2,319 |
| 2026-08-03 | 172.30 | 172.70 | 171.20 | 172.20 | 172.20 | 609 |
| 2026-07-31 | 171.80 | 173.90 | 171.80 | 173.90 | 173.90 | 2,603 |
| 2026-07-30 | 172.70 | 172.70 | 171.30 | 171.40 | 171.40 | 719 |
| 2026-07-29 | 171.80 | 173.40 | 171.80 | 172.10 | 172.10 | 11,500 |
| 2026-07-28 | 167.20 | 169.40 | 167.20 | 169.40 | 169.40 | 14,880 |
| 2026-07-27 | 167.80 | 168.80 | 167.80 | 167.80 | 167.80 | 612 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 3.7500 NOK |
| 2025-11-19 | 3.5000 NOK |
| 2025-05-21 | 3.5000 NOK |
| 2024-11-20 | 3.5000 NOK |
| 2024-05-22 | 3.5000 NOK |
| 2023-11-20 | 3.1250 NOK |
| 2023-04-28 | 3.1250 NOK |
| 2022-11-15 | 2.7500 NOK |
| 2022-04-29 | 2.7500 NOK |
| 2021-11-10 | 2.5000 NOK |
| 2021-04-30 | 2.5000 NOK |
| 2020-11-11 | 5.0000 NOK |
| 2019-10-24 | 3.2500 NOK |
| 2019-05-02 | 3.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.