Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	114.80	114.80	113.39	114.40	96.819	4,754
2022-12-29	112.40	113.40	111.80	112.40	95.127	1,875
2022-12-28	112.20	113.20	111.60	112.20	94.957	7,238
2022-12-23	112.60	112.60	111.20	112.60	95.296	3,062
2022-12-22	112.00	113.60	111.20	112.00	94.788	5,580
2022-12-21	113.40	113.40	112.20	112.20	94.957	3,717
2022-12-20	110.90	111.60	110.00	110.50	93.519	9,360
2022-12-19	112.80	112.80	111.80	112.80	95.465	5,623
2022-12-16	111.50	111.50	110.40	111.50	94.365	39,542
2022-12-15	114.48	114.48	112.60	112.80	95.465	6,163
2022-12-14	115.40	115.80	114.80	115.60	97.835	3,160
2022-12-13	115.40	117.60	114.60	117.10	99.104	35,319
2022-12-12	113.40	114.00	111.20	113.00	95.634	9,208
2022-12-09	114.80	116.30	113.20	116.30	98.427	7,578
2022-12-08	114.40	114.40	112.20	114.00	96.481	13,586
2022-12-07	115.60	115.95	115.20	115.20	97.496	3,909
2022-12-06	117.20	117.20	116.20	117.10	99.104	6,293
2022-12-05	118.30	119.00	118.00	118.30	100.12	3,282
2022-12-02	118.60	118.60	117.50	117.50	99.443	5,934
2022-12-01	118.90	119.05	117.60	118.30	100.12	8,192
2022-11-30	118.85	118.85	118.00	118.70	100.46	4,889
2022-11-29	119.60	119.60	117.80	118.50	100.29	7,190
2022-11-28	119.45	119.45	118.60	119.30	100.97	4,719
2022-11-25	121.20	121.80	120.80	121.20	102.57	5,625
2022-11-24	120.40	121.20	120.40	120.40	101.90	3,824
2022-11-23	120.00	121.00	119.00	119.70	101.30	13,661
2022-11-22	120.00	121.14	120.00	121.00	102.41	6,417
2022-11-21	121.20	121.40	119.50	119.50	101.14	8,513
2022-11-18	120.60	122.40	120.22	122.00	103.25	11,869
2022-11-17	122.00	122.00	120.20	120.20	101.73	12,057
2022-11-16	121.60	122.00	120.00	121.20	102.57	14,767
2022-11-15	121.60	122.80	120.60	121.40	102.74	10,800
2022-11-14	120.80	123.60	119.60	123.60	102.28	8,950
2022-11-11	118.00	122.00	118.00	120.80	99.961	13,217
2022-11-10	116.10	117.60	115.00	116.10	96.072	14,765
2022-11-09	117.60	117.60	115.80	115.80	95.824	4,289
2022-11-08	117.99	118.70	117.99	118.70	98.223	11,666
2022-11-07	117.40	119.20	117.40	119.10	98.554	10,330
2022-11-04	116.30	117.40	115.64	116.30	96.237	8,707
2022-11-03	115.20	115.80	114.80	115.20	95.327	4,352
2022-11-02	115.88	116.41	115.88	116.10	96.072	9,085
2022-11-01	115.00	117.20	115.00	115.80	95.824	14,903
2022-10-31	115.60	116.80	115.60	115.80	95.824	10,286
2022-10-28	115.00	115.60	112.60	114.60	94.831	23,363
2022-10-27	112.20	114.80	111.60	113.60	94.003	5,615
2022-10-26	112.80	113.20	110.80	111.30	92.100	8,478
2022-10-25	107.20	113.20	106.60	111.70	92.431	10,341
2022-10-24	108.00	108.00	105.00	105.40	87.218	11,554
2022-10-21	105.00	108.80	105.00	108.50	89.783	12,569
2022-10-20	104.40	104.60	101.15	103.70	85.811	26,670
2022-10-19	103.30	103.60	101.00	101.50	83.991	7,054
2022-10-18	105.00	105.00	102.00	104.80	86.721	14,628
2022-10-17	102.05	103.00	101.60	102.05	84.446	7,022
2022-10-14	102.00	103.80	102.00	102.90	85.149	5,853
2022-10-13	100.40	100.40	97.900	100.35	83.039	4,487
2022-10-12	100.20	100.20	98.800	100.10	82.832	3,318
2022-10-11	100.40	100.40	98.400	99.950	82.708	5,333
2022-10-10	100.00	100.00	96.946	98.150	81.218	13,414
2022-10-07	103.40	103.40	100.00	100.75	83.370	7,356
2022-10-06	103.20	103.20	102.10	102.10	84.487	4,577

← NewerPage 17 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.