Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	124.70	125.61	124.70	124.70	110.59	2,213
2024-03-08	125.80	125.80	124.59	124.70	110.59	23,204
2024-03-07	122.00	127.61	121.00	125.50	111.30	2,961
2024-03-06	121.60	122.53	121.60	121.60	107.84	1,213
2024-03-05	122.00	122.00	120.39	121.20	107.49	2,761
2024-03-04	124.20	124.20	123.00	123.20	109.26	20,908
2024-03-01	124.70	125.61	124.60	124.70	110.59	2,685
2024-02-29	124.39	125.90	124.39	125.90	111.66	1,628
2024-02-28	124.00	125.80	124.00	124.70	110.59	24,230
2024-02-27	124.50	124.60	124.20	124.50	110.42	1,583
2024-02-26	125.00	125.00	123.60	123.80	109.79	9,182
2024-02-23	127.30	127.30	126.01	126.10	111.83	703
2024-02-22	127.85	127.85	126.30	126.30	112.01	1,430
2024-02-21	127.10	127.26	126.41	127.10	112.72	704
2024-02-20	129.60	129.80	127.60	127.70	113.25	2,774
2024-02-19	130.80	130.80	130.00	130.80	116.00	3,506
2024-02-16	130.40	131.11	130.20	130.40	115.65	5,391
2024-02-15	131.20	131.20	129.99	131.20	116.36	3,791
2024-02-14	129.20	130.60	129.20	129.20	114.58	10,521
2024-02-13	130.13	130.13	129.01	130.00	115.29	2,496
2024-02-12	131.20	131.20	129.60	130.60	115.83	3,144
2024-02-09	127.60	130.00	127.60	128.60	114.05	10,712
2024-02-08	132.50	133.00	129.16	130.00	115.29	18,699
2024-02-07	139.40	140.30	139.40	140.30	124.43	838
2024-02-06	138.00	140.80	138.00	139.40	123.63	5,811
2024-02-05	137.80	137.80	136.40	137.80	122.21	299
2024-02-02	138.40	138.40	137.60	137.60	122.03	437
2024-02-01	140.50	140.50	139.00	140.50	124.61	1,732
2024-01-31	141.90	141.90	140.20	141.90	125.85	876
2024-01-30	141.10	142.56	140.67	141.10	125.14	2,376
2024-01-29	140.01	140.01	139.00	139.00	123.28	563
2024-01-26	141.30	142.90	140.40	142.90	126.73	2,002
2024-01-25	140.60	140.60	139.80	140.50	124.61	915
2024-01-24	141.70	141.80	141.40	141.70	125.67	2,553
2024-01-23	139.20	141.10	138.60	141.10	125.14	11,772
2024-01-22	136.20	138.21	136.20	137.60	122.03	1,784
2024-01-19	133.60	133.60	131.80	133.50	118.40	6,169
2024-01-18	130.60	134.40	130.60	133.30	118.22	1,712
2024-01-17	130.00	130.00	128.60	128.80	114.23	2,902
2024-01-16	129.60	130.80	129.60	130.40	115.65	5,765
2024-01-15	131.00	131.00	128.59	129.80	115.12	1,173
2024-01-12	128.94	130.80	128.94	129.00	114.41	2,502
2024-01-11	126.60	128.00	126.60	127.10	112.72	1,893
2024-01-10	124.60	127.01	124.60	126.10	111.83	3,833
2024-01-09	124.00	127.20	124.00	126.30	112.01	2,600
2024-01-08	125.19	125.19	123.80	124.50	110.42	5,375
2024-01-05	127.10	127.20	125.50	125.50	111.30	5,071
2024-01-04	126.30	127.90	126.30	126.30	112.01	7,681
2024-01-03	127.30	127.60	124.60	127.10	112.72	6,009
2024-01-02	130.20	130.20	126.50	126.50	112.19	4,810
2023-12-29	128.80	129.41	128.20	128.80	114.23	2,862
2023-12-28	128.80	130.20	128.80	128.80	114.23	4,386
2023-12-27	127.80	129.60	127.80	128.80	114.23	3,096
2023-12-22	126.20	126.20	124.90	124.90	110.77	4,497
2023-12-21	126.50	126.60	124.20	124.70	110.59	1,436
2023-12-20	126.70	128.00	126.60	126.70	112.37	6,952
2023-12-19	125.10	126.00	125.10	125.10	110.95	2,772
2023-12-18	123.60	123.80	122.80	123.60	109.62	1,245
2023-12-15	123.20	125.40	122.60	124.70	110.59	4,910
2023-12-14	121.00	122.60	120.20	121.00	107.31	84,930

← NewerPage 12 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.