Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	118.40	121.40	118.40	120.40	101.90	6,725
2023-03-24	118.20	118.20	117.40	117.70	99.612	11,719
2023-03-23	118.00	119.80	118.00	119.50	101.14	4,518
2023-03-22	117.30	119.80	117.00	117.50	99.443	13,238
2023-03-21	119.50	120.40	119.20	119.50	101.14	2,867
2023-03-20	115.80	117.60	115.80	116.90	98.935	1,387
2023-03-17	116.30	117.20	115.40	116.30	98.427	8,370
2023-03-16	115.00	116.00	114.00	115.00	97.327	586
2023-03-15	116.16	116.16	114.80	116.10	98.258	4,024
2023-03-14	115.80	118.40	115.80	117.10	99.104	7,017
2023-03-13	114.60	114.60	113.20	114.40	96.819	11,816
2023-03-10	117.46	117.46	116.90	116.90	98.935	236
2023-03-09	119.50	119.50	118.60	119.50	101.14	4,154
2023-03-08	118.90	120.60	118.40	120.20	101.73	6,563
2023-03-07	119.70	119.80	118.80	119.70	101.30	1,441
2023-03-06	121.00	121.00	119.60	121.00	102.41	25,642
2023-03-03	120.40	121.80	120.40	121.60	102.91	198
2023-03-02	121.40	121.80	121.40	121.60	102.91	2,060
2023-03-01	119.50	121.40	119.40	121.00	102.41	4,890
2023-02-28	119.30	119.60	118.00	119.30	100.97	6,084
2023-02-27	119.40	120.20	119.40	120.20	101.73	2,602
2023-02-24	119.70	121.20	119.70	119.70	101.30	6,192
2023-02-23	120.20	122.00	120.20	121.80	103.08	1,918
2023-02-22	120.40	120.40	119.20	120.40	101.90	3,524
2023-02-21	120.80	121.40	120.80	120.80	102.24	308
2023-02-20	123.00	123.60	121.80	123.00	104.10	7,736
2023-02-17	122.40	123.40	122.20	122.20	103.42	5,717
2023-02-16	122.20	123.20	122.20	122.20	103.42	1,708
2023-02-15	119.40	120.80	119.40	119.70	101.30	4,118
2023-02-14	118.50	118.80	116.80	117.90	99.781	4,779
2023-02-13	118.20	118.20	117.30	117.30	99.274	541
2023-02-10	120.80	121.00	117.60	119.70	101.30	8,877
2023-02-09	120.00	120.20	117.80	118.90	100.63	9,970
2023-02-08	114.60	117.60	114.60	116.90	98.935	5,445
2023-02-07	113.40	113.40	112.20	112.80	95.465	2,903
2023-02-06	114.20	115.40	114.20	114.20	96.650	450
2023-02-03	114.60	115.00	113.60	114.60	96.989	2,931
2023-02-02	114.00	115.40	114.00	114.00	96.481	828
2023-02-01	112.60	114.00	112.60	112.60	95.296	1,707
2023-01-31	112.00	112.60	111.80	112.00	94.788	916
2023-01-30	112.60	112.60	111.40	112.00	94.788	5,815
2023-01-27	113.20	113.20	113.20	113.20	95.804	517
2023-01-26	113.60	113.60	111.40	112.00	94.788	11,561
2023-01-25	112.20	113.40	111.20	112.40	95.127	12,730
2023-01-24	114.00	114.40	113.40	114.00	96.481	12,962
2023-01-23	117.00	117.00	110.60	113.20	95.804	7,017
2023-01-20	116.70	117.20	115.00	116.70	98.766	5,000
2023-01-19	115.20	115.60	114.40	115.20	97.496	2,156
2023-01-18	115.80	115.80	115.40	115.40	97.666	3,006
2023-01-17	116.40	116.40	114.40	114.40	96.819	7,891
2023-01-16	115.00	116.20	114.80	116.10	98.258	1,410
2023-01-13	115.86	115.86	115.40	115.80	98.004	5,235
2023-01-12	116.20	116.20	113.80	115.60	97.835	9,077
2023-01-11	116.20	116.20	114.60	115.40	97.666	2,239
2023-01-10	117.20	117.20	116.20	116.90	98.935	2,434
2023-01-09	117.10	118.80	116.90	116.90	98.935	1,974
2023-01-06	115.00	115.60	114.00	115.00	97.327	3,172
2023-01-05	116.10	116.10	115.00	116.10	98.258	3,143
2023-01-04	114.40	115.40	114.40	114.60	96.989	4,721
2023-01-03	114.00	114.80	114.00	114.00	96.481	2,496

← NewerPage 16 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.