Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	151.50	151.50	150.19	151.50	131.07	11,926
2023-06-26	155.00	155.00	152.80	154.40	133.58	9,609
2023-06-23	154.60	157.00	154.20	156.70	135.57	11,246
2023-06-22	155.60	155.60	153.20	154.20	133.40	3,092
2023-06-21	160.60	160.60	156.20	158.30	136.95	21,874
2023-06-20	163.00	166.20	163.00	165.50	143.18	4,090
2023-06-19	160.97	162.40	160.97	161.80	139.98	1,183
2023-06-16	159.20	161.80	159.20	160.20	138.59	6,279
2023-06-15	156.00	158.80	156.00	157.70	136.43	9,776
2023-06-14	154.20	155.00	154.20	154.20	133.40	1,601
2023-06-13	153.20	154.40	152.60	153.20	132.54	23,721
2023-06-12	153.60	154.40	152.11	153.60	132.88	21,062
2023-06-09	154.20	154.60	153.20	154.20	133.40	4,527
2023-06-08	153.80	154.60	152.80	153.80	133.06	4,779
2023-06-07	152.60	153.60	152.58	152.60	132.02	3,918
2023-06-06	152.80	154.20	152.80	154.20	133.40	1,663
2023-06-05	153.80	154.00	151.80	153.80	133.06	4,635
2023-06-02	150.90	154.00	150.00	153.00	132.37	19,824
2023-06-01	148.30	152.00	147.80	150.30	130.03	19,159
2023-05-31	145.20	147.41	145.20	146.40	126.66	11,922
2023-05-30	146.60	146.60	144.40	145.20	125.62	15,230
2023-05-26	145.60	146.20	145.20	145.60	125.96	15,047
2023-05-25	148.00	148.00	146.80	147.00	127.18	4,221
2023-05-24	150.43	150.43	148.40	148.50	128.47	2,077
2023-05-23	155.00	155.00	153.20	155.00	134.10	5,009
2023-05-22	153.00	153.80	151.00	152.60	132.02	6,387
2023-05-19	152.60	153.00	150.80	151.70	131.24	5,639
2023-05-18	151.50	151.50	151.50	151.50	131.07	0
2023-05-17	151.50	151.50	151.50	151.50	131.07	0
2023-05-16	151.50	152.00	150.60	151.50	131.07	4,575
2023-05-15	149.60	152.20	149.60	151.30	130.90	14,054
2023-05-12	150.30	151.00	149.00	150.30	130.03	16,865
2023-05-11	148.20	151.00	148.20	149.50	129.34	8,400
2023-05-10	146.20	147.80	146.20	147.20	127.35	5,312
2023-05-09	146.80	148.00	145.00	146.80	127.00	10,411
2023-05-05	147.00	147.00	143.00	144.00	124.58	2,118
2023-05-04	146.80	148.60	146.80	148.30	128.30	5,763
2023-05-03	145.60	145.80	144.76	145.60	125.96	3,417
2023-05-02	146.20	146.20	144.59	145.20	125.62	15,913
2023-04-28	141.20	146.40	141.20	144.20	124.75	8,143
2023-04-27	135.30	144.40	135.20	143.70	121.62	5,083
2023-04-26	130.20	133.00	130.20	131.80	111.55	5,217
2023-04-25	129.80	129.80	127.80	129.60	109.68	5,203
2023-04-24	127.40	129.60	127.40	128.40	108.67	4,255
2023-04-21	128.20	128.20	126.80	127.10	107.57	5,642
2023-04-20	130.60	130.60	129.60	130.60	110.53	16
2023-04-19	131.80	132.00	131.20	131.40	111.21	915
2023-04-18	132.80	133.60	132.80	133.30	112.81	2,038
2023-04-17	132.90	133.80	132.00	132.90	112.48	7,563
2023-04-14	132.30	133.40	132.30	132.30	111.97	8,795
2023-04-13	132.70	132.80	132.70	132.70	112.31	1,433
2023-04-12	131.60	132.60	131.60	131.60	111.38	4,226
2023-04-11	130.40	132.08	130.40	130.80	110.70	3,246
2023-04-05	129.40	130.20	128.60	128.60	108.84	3,961
2023-04-04	127.60	129.00	127.60	128.60	108.84	11,083
2023-04-03	127.40	127.40	126.40	127.30	107.74	4,518
2023-03-31	122.40	128.00	122.00	127.50	107.91	2,852
2023-03-30	121.40	122.00	121.00	121.00	102.41	3,742
2023-03-29	119.50	119.60	118.60	119.50	101.14	686
2023-03-28	119.00	119.00	118.20	118.70	100.46	2,133

← NewerPage 15 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.