Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	121.40	121.40	119.00	119.50	105.98	25,447
2023-12-12	120.40	121.01	119.40	120.40	106.78	21,248
2023-12-11	121.20	121.40	120.44	121.20	107.49	9,876
2023-12-08	118.70	120.21	118.00	120.00	106.42	34,644
2023-12-07	119.21	119.21	117.60	119.10	105.63	6,159
2023-12-06	122.00	122.00	120.20	121.60	107.84	10,548
2023-12-05	122.00	122.21	121.00	122.00	108.20	7,453
2023-12-04	121.41	121.41	120.20	120.20	106.60	6,412
2023-12-01	123.20	123.20	122.40	123.20	109.26	7,023
2023-11-30	124.20	124.20	121.59	123.00	109.09	10,877
2023-11-29	122.40	124.60	122.40	123.20	109.26	3,404
2023-11-28	122.60	123.00	122.20	122.60	108.73	17,916
2023-11-27	121.80	122.79	121.40	121.80	108.02	2,881
2023-11-24	122.00	122.00	120.40	121.60	107.84	2,470
2023-11-23	121.20	122.20	121.20	121.20	107.49	3,365
2023-11-22	123.00	123.00	121.60	121.80	108.02	9,004
2023-11-21	121.80	122.60	119.80	120.20	106.60	9,603
2023-11-20	124.49	124.49	121.79	123.20	109.26	27,332
2023-11-17	126.40	128.60	126.40	127.50	110.30	5,172
2023-11-16	127.40	127.40	124.60	125.50	108.57	5,526
2023-11-15	125.40	128.19	125.40	126.50	109.44	7,103
2023-11-14	121.40	123.60	121.40	123.00	106.41	2,175
2023-11-13	122.00	122.00	120.60	121.00	104.68	6,772
2023-11-10	120.40	122.60	120.40	121.80	105.37	7,108
2023-11-09	122.80	122.80	120.20	121.20	104.85	5,488
2023-11-08	122.00	122.80	122.00	122.00	105.55	1,532
2023-11-07	120.80	120.80	120.00	120.20	103.99	1,920
2023-11-06	122.01	122.01	120.20	120.60	104.34	2,367
2023-11-03	118.70	121.40	118.20	120.00	103.82	4,128
2023-11-02	118.50	120.20	118.00	120.00	103.82	7,611
2023-11-01	115.80	117.40	115.80	115.80	100.18	5,498
2023-10-31	115.40	117.00	114.60	116.50	100.79	7,647
2023-10-30	113.81	116.40	113.81	116.30	100.62	2,223
2023-10-27	113.00	113.00	111.60	112.00	96.895	6,497
2023-10-26	113.20	114.40	112.20	114.00	98.626	5,387
2023-10-25	114.00	114.00	111.19	112.60	97.414	10,574
2023-10-24	116.60	116.60	113.20	114.00	98.626	12,038
2023-10-23	118.13	118.13	115.40	116.10	100.44	5,871
2023-10-20	120.99	120.99	118.40	120.40	104.16	25,098
2023-10-19	125.30	133.30	117.60	133.30	115.32	20,074
2023-10-18	135.00	135.00	132.21	133.30	115.32	4,281
2023-10-17	135.70	135.70	134.00	135.70	117.40	7,352
2023-10-16	135.50	135.50	134.00	135.50	117.23	7,004
2023-10-13	137.41	137.41	136.00	136.40	118.00	1,585
2023-10-12	137.60	138.40	136.20	137.60	119.04	6,312
2023-10-11	135.21	139.00	135.21	136.60	118.18	3,512
2023-10-10	137.60	137.80	134.80	137.60	119.04	4,455
2023-10-09	129.80	138.80	129.80	137.40	118.87	19,340
2023-10-06	128.39	130.40	128.39	130.00	112.47	2,195
2023-10-05	127.60	129.00	127.60	128.20	110.91	1,307
2023-10-04	128.40	129.00	126.50	126.50	109.44	2,952
2023-10-03	130.40	130.80	128.40	128.60	111.26	3,608
2023-10-02	134.20	134.20	130.80	131.00	113.33	1,170
2023-09-29	132.60	134.40	132.60	133.30	115.32	12,781
2023-09-28	129.40	131.00	129.40	129.40	111.95	4,642
2023-09-27	130.80	132.60	130.80	132.30	114.46	3,723
2023-09-26	133.40	133.40	132.19	133.10	115.15	7,093
2023-09-25	134.40	134.40	133.10	133.10	115.15	5,176
2023-09-22	133.30	135.40	133.00	135.10	116.88	3,618
2023-09-21	134.70	134.80	133.40	134.70	116.53	6,685

← NewerPage 13 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.