Atea ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	149.10	149.10	148.00	149.10	135.36	719
2024-06-06	147.40	149.20	147.40	147.40	133.81	136
2024-06-05	148.50	149.00	148.50	148.50	134.81	1,639
2024-06-04	148.40	149.30	148.40	149.30	135.54	5,523
2024-06-03	146.80	148.00	146.80	146.80	133.27	1,340
2024-05-31	144.60	146.00	144.60	145.60	132.18	14,062
2024-05-30	143.60	144.60	143.60	144.40	131.09	1,519
2024-05-29	145.20	145.20	145.20	145.20	131.82	1,684
2024-05-28	147.60	149.20	147.20	147.60	133.99	1,105
2024-05-24	145.85	146.80	145.85	146.80	133.27	351
2024-05-23	147.20	147.20	145.60	147.20	133.63	1
2024-05-22	148.10	148.10	147.16	148.10	134.45	1,685
2024-05-21	150.70	153.40	150.00	151.70	134.54	197
2024-05-20	147.40	147.40	147.40	147.40	130.73	0
2024-05-17	147.40	147.40	147.40	147.40	130.73	0
2024-05-16	147.40	147.40	147.40	147.40	130.73	0
2024-05-15	147.40	147.40	147.40	147.40	130.73	0
2024-05-14	147.80	148.30	147.80	148.30	131.52	369
2024-05-13	145.80	145.80	144.60	145.80	129.31	630
2024-05-10	146.20	146.20	146.20	146.20	129.66	0
2024-05-09	143.10	143.10	143.10	143.10	126.91	0
2024-05-08	140.90	144.00	140.40	143.10	126.91	10,349
2024-05-07	142.30	142.30	142.30	142.30	126.20	0
2024-05-03	142.30	143.40	142.30	142.30	126.20	776
2024-05-02	142.60	142.60	140.70	140.70	124.78	625
2024-05-01	140.30	140.30	140.30	140.30	124.43	0
2024-04-30	138.87	142.40	138.87	140.30	124.43	3,006
2024-04-29	138.00	139.20	138.00	138.00	122.39	1,309
2024-04-26	138.21	138.21	136.40	137.20	121.68	2,245
2024-04-25	139.64	140.61	139.64	140.30	124.43	2,257
2024-04-24	133.40	136.40	133.40	136.40	120.97	2,125
2024-04-23	132.10	132.41	132.10	132.10	117.16	1
2024-04-22	131.40	132.01	131.40	131.40	116.54	108
2024-04-19	130.40	131.40	130.40	130.40	115.65	720
2024-04-18	131.80	132.20	130.80	131.80	116.89	2,891
2024-04-17	132.90	132.90	131.41	132.90	117.87	110
2024-04-16	133.00	133.00	132.60	132.90	117.87	1,999
2024-04-15	134.00	134.00	132.70	132.70	117.69	549
2024-04-12	134.80	136.60	134.80	136.60	121.15	1,118
2024-04-11	132.40	132.40	130.60	131.20	116.36	3,007
2024-04-10	134.50	136.40	132.50	132.50	117.51	2,333
2024-04-09	131.80	131.80	130.60	131.80	116.89	1,535
2024-04-08	131.40	133.00	130.20	131.40	116.54	7,021
2024-04-05	132.70	133.90	130.80	133.90	118.75	1,640
2024-04-04	128.40	129.41	128.40	128.40	113.87	6,451
2024-04-03	129.40	129.40	128.06	129.40	114.76	1,817
2024-04-02	130.69	130.69	129.01	129.20	114.58	1,190
2024-03-28	127.10	127.10	127.10	127.10	112.72	0
2024-03-27	128.40	130.19	127.10	127.10	112.72	1,259
2024-03-26	127.10	128.80	127.10	127.10	112.72	1,623
2024-03-25	128.00	128.00	126.90	126.90	112.54	281
2024-03-22	128.00	128.20	128.00	128.00	113.52	460
2024-03-21	127.10	127.60	127.10	127.10	112.72	607
2024-03-20	127.30	127.60	126.99	127.30	112.90	1,176
2024-03-19	126.50	127.60	126.50	126.50	112.19	775
2024-03-18	125.70	126.99	125.70	125.70	111.48	525
2024-03-15	126.10	126.40	125.60	126.10	111.83	28,985
2024-03-14	127.70	127.70	126.20	127.70	113.25	13,829
2024-03-13	127.42	128.79	127.42	128.20	113.70	1,464
2024-03-12	125.64	127.00	125.64	126.10	111.83	1,251

← NewerPage 11 of 22 · 1,261 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.