Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 144.00 | 144.40 | 143.17 | 144.00 | 130.73 | 875 |
| 2024-08-30 | 144.40 | 144.60 | 144.40 | 144.40 | 131.09 | 106 |
| 2024-08-29 | 142.40 | 142.70 | 142.40 | 142.70 | 129.55 | 263 |
| 2024-08-28 | 140.20 | 141.40 | 140.20 | 141.10 | 128.09 | 7,175 |
| 2024-08-27 | 141.40 | 141.40 | 140.20 | 140.90 | 127.91 | 2,623 |
| 2024-08-23 | 139.20 | 140.40 | 139.20 | 139.20 | 126.37 | 867 |
| 2024-08-22 | 142.50 | 142.50 | 141.00 | 142.50 | 129.36 | 3,250 |
| 2024-08-21 | 141.90 | 142.40 | 141.90 | 141.90 | 128.82 | 1 |
| 2024-08-20 | 142.70 | 142.70 | 142.00 | 142.70 | 129.55 | 11 |
| 2024-08-19 | 142.00 | 143.00 | 142.00 | 142.50 | 129.36 | 153 |
| 2024-08-16 | 142.70 | 142.80 | 142.70 | 142.70 | 129.55 | 2 |
| 2024-08-15 | 140.90 | 143.00 | 140.90 | 140.90 | 127.91 | 585 |
| 2024-08-14 | 142.00 | 143.70 | 142.00 | 143.70 | 130.45 | 240 |
| 2024-08-13 | 140.90 | 142.20 | 140.90 | 140.90 | 127.91 | 901 |
| 2024-08-12 | 140.00 | 141.70 | 140.00 | 141.70 | 128.64 | 493 |
| 2024-08-09 | 140.30 | 140.30 | 138.69 | 140.30 | 127.37 | 424 |
| 2024-08-08 | 140.60 | 140.60 | 139.60 | 140.10 | 127.19 | 1,102 |
| 2024-08-07 | 141.30 | 141.40 | 140.20 | 141.30 | 128.27 | 38 |
| 2024-08-06 | 140.70 | 140.80 | 140.20 | 140.30 | 127.37 | 3,998 |
| 2024-08-05 | 138.40 | 139.00 | 138.00 | 138.60 | 125.82 | 1,047 |
| 2024-08-02 | 142.14 | 142.14 | 141.60 | 142.10 | 129.00 | 1,599 |
| 2024-08-01 | 146.60 | 146.60 | 145.20 | 146.60 | 133.09 | 329 |
| 2024-07-31 | 147.60 | 147.60 | 147.60 | 147.60 | 133.99 | 0 |
| 2024-07-30 | 146.60 | 148.00 | 146.60 | 147.20 | 133.63 | 2,683 |
| 2024-07-29 | 143.00 | 143.80 | 143.00 | 143.50 | 130.27 | 136 |
| 2024-07-26 | 141.30 | 142.00 | 141.30 | 141.30 | 128.27 | 49 |
| 2024-07-25 | 141.50 | 141.50 | 140.40 | 141.50 | 128.46 | 783 |
| 2024-07-24 | 142.30 | 142.30 | 141.55 | 142.30 | 129.18 | 1,872 |
| 2024-07-23 | 141.90 | 141.90 | 141.80 | 141.90 | 128.82 | 75 |
| 2024-07-22 | 139.60 | 141.13 | 139.60 | 139.60 | 126.73 | 120 |
| 2024-07-19 | 138.20 | 139.00 | 138.20 | 138.20 | 125.46 | 1,344 |
| 2024-07-18 | 136.80 | 137.20 | 136.60 | 136.80 | 124.19 | 369 |
| 2024-07-17 | 135.10 | 136.60 | 134.00 | 135.10 | 122.65 | 1,325 |
| 2024-07-16 | 134.60 | 135.50 | 134.60 | 135.50 | 123.01 | 558 |
| 2024-07-15 | 137.60 | 138.20 | 137.00 | 138.20 | 125.46 | 5,186 |
| 2024-07-12 | 142.70 | 142.70 | 138.20 | 142.70 | 129.55 | 327 |
| 2024-07-11 | 150.70 | 150.70 | 149.80 | 150.70 | 136.81 | 1,145 |
| 2024-07-10 | 149.10 | 150.20 | 149.10 | 149.10 | 135.36 | 1,372 |
| 2024-07-09 | 150.70 | 150.70 | 149.00 | 150.70 | 136.81 | 101 |
| 2024-07-08 | 150.70 | 150.80 | 150.70 | 150.70 | 136.81 | 101 |
| 2024-07-05 | 151.10 | 151.40 | 151.10 | 151.10 | 137.17 | 65 |
| 2024-07-04 | 150.20 | 150.20 | 147.89 | 148.90 | 135.17 | 1,967 |
| 2024-07-03 | 150.30 | 150.68 | 150.30 | 150.30 | 136.45 | 502 |
| 2024-07-02 | 150.50 | 150.50 | 149.80 | 150.50 | 136.63 | 1,401 |
| 2024-07-01 | 152.20 | 152.20 | 151.00 | 151.50 | 137.53 | 1,491 |
| 2024-06-28 | 151.70 | 153.40 | 150.00 | 151.50 | 137.53 | 879 |
| 2024-06-27 | 154.80 | 155.60 | 152.40 | 152.40 | 138.35 | 385 |
| 2024-06-26 | 154.60 | 154.60 | 153.60 | 153.60 | 139.44 | 538 |
| 2024-06-25 | 157.20 | 157.20 | 155.00 | 156.50 | 142.07 | 611 |
| 2024-06-24 | 157.30 | 158.80 | 157.00 | 157.30 | 142.80 | 1,452 |
| 2024-06-21 | 157.50 | 157.60 | 156.20 | 157.50 | 142.98 | 1,891 |
| 2024-06-20 | 156.70 | 157.80 | 156.60 | 156.70 | 142.26 | 725 |
| 2024-06-19 | 156.90 | 157.00 | 156.80 | 156.90 | 142.44 | 103 |
| 2024-06-18 | 155.60 | 157.20 | 155.60 | 155.60 | 141.26 | 996 |
| 2024-06-17 | 155.41 | 155.80 | 155.41 | 155.80 | 141.44 | 297 |
| 2024-06-14 | 156.00 | 156.00 | 153.40 | 154.20 | 139.99 | 1,078 |
| 2024-06-13 | 155.80 | 156.60 | 155.80 | 155.80 | 141.44 | 218 |
| 2024-06-12 | 154.80 | 156.30 | 154.80 | 156.30 | 141.89 | 4,210 |
| 2024-06-11 | 153.80 | 154.60 | 153.00 | 153.80 | 139.62 | 695 |
| 2024-06-10 | 152.20 | 153.30 | 152.20 | 152.40 | 138.35 | 694 |
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.