Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	133.50	134.00	133.20	133.50	115.50	9,158
2023-09-19	132.30	134.00	132.30	132.30	114.46	6,890
2023-09-18	132.50	133.00	131.60	132.50	114.63	4,324
2023-09-15	132.30	133.51	131.20	132.30	114.46	9,625
2023-09-14	130.60	131.80	130.50	130.60	112.99	2,079
2023-09-13	130.40	131.60	130.40	130.40	112.81	4,521
2023-09-12	129.60	131.40	129.60	131.00	113.33	6,675
2023-09-11	130.00	130.20	129.00	130.00	112.47	1,363
2023-09-08	129.20	130.40	129.00	129.20	111.78	3,175
2023-09-07	129.40	130.00	129.40	129.40	111.95	3,377
2023-09-06	130.40	130.40	129.80	130.40	112.81	5,862
2023-09-05	129.20	131.00	129.20	130.60	112.99	3,784
2023-09-04	130.80	130.80	129.40	130.80	113.16	1,202
2023-09-01	132.10	132.10	131.20	132.10	114.28	3,127
2023-08-31	132.10	132.10	132.10	132.10	114.28	2,828
2023-08-30	131.80	133.30	131.80	133.30	115.32	1,108
2023-08-29	130.40	131.00	130.00	130.40	112.81	4,994
2023-08-25	128.00	129.00	128.00	128.00	110.74	2,963
2023-08-24	128.20	132.20	127.60	129.00	111.60	16,516
2023-08-23	130.00	130.80	130.00	130.00	112.47	11,922
2023-08-22	130.80	131.20	129.20	129.20	111.78	1,925
2023-08-21	132.70	132.70	131.00	132.70	114.80	2,609
2023-08-18	133.10	133.10	132.26	133.10	115.15	607
2023-08-17	134.10	134.40	133.20	134.10	116.01	3,110
2023-08-16	134.30	135.40	133.60	134.30	116.19	7,369
2023-08-15	133.00	134.60	133.00	134.30	116.19	3,964
2023-08-14	133.00	133.80	133.00	133.50	115.50	1,085
2023-08-11	133.50	133.80	132.40	133.50	115.50	8,495
2023-08-10	131.80	131.80	131.80	131.80	114.02	5,202
2023-08-09	133.20	133.20	132.00	132.30	114.46	3,895
2023-08-08	132.10	133.20	132.10	132.10	114.28	2,126
2023-08-07	133.70	134.20	132.80	133.70	115.67	1,829
2023-08-04	135.00	135.00	134.00	134.50	116.36	3,315
2023-08-03	134.20	135.70	134.20	135.70	117.40	3,562
2023-08-02	137.40	138.00	136.00	136.40	118.00	4,667
2023-08-01	138.20	138.20	137.20	138.20	119.56	3,512
2023-07-31	137.40	139.40	137.40	137.40	118.87	4,104
2023-07-28	137.20	137.20	135.20	136.40	118.00	7,042
2023-07-27	135.40	138.40	135.40	136.60	118.18	6,531
2023-07-26	137.20	137.20	134.60	135.50	117.23	5,701
2023-07-25	135.70	136.40	135.00	135.70	117.40	23,619
2023-07-24	137.40	137.40	135.60	136.40	118.00	578
2023-07-21	135.50	136.60	135.46	135.50	117.23	13,104
2023-07-20	136.60	137.20	136.00	136.40	118.00	20,155
2023-07-19	138.40	138.40	135.40	136.40	118.00	5,633
2023-07-18	144.80	145.00	136.20	139.40	120.60	31,000
2023-07-17	145.80	148.80	145.80	147.80	127.87	13,446
2023-07-14	146.60	148.01	146.40	146.60	126.83	6,134
2023-07-13	147.80	148.20	146.80	147.80	127.87	2,455
2023-07-12	146.40	148.00	146.40	147.60	127.69	15,616
2023-07-11	146.80	148.10	146.80	148.10	128.13	23,448
2023-07-10	146.80	148.60	146.60	146.80	127.00	10,914
2023-07-07	149.90	150.93	149.00	149.90	129.68	2,717
2023-07-06	152.60	152.60	150.60	151.30	130.90	10,367
2023-07-05	151.50	152.20	149.80	151.10	130.72	36,245
2023-07-04	152.60	153.20	150.37	152.20	131.67	11,364
2023-07-03	154.00	154.00	152.60	153.20	132.54	9,224
2023-06-30	155.20	156.60	155.20	155.20	134.27	3,237
2023-06-29	153.40	155.60	153.40	155.20	134.27	4,082
2023-06-28	150.19	153.60	150.19	152.80	132.19	5,729

← NewerPage 14 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.