Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	103.20	103.20	102.10	102.10	84.487	4,577
2022-10-05	102.80	102.80	102.00	102.30	84.653	2,643
2022-10-04	102.40	102.40	101.35	101.35	83.866	3,496
2022-10-03	97.600	101.20	97.600	100.75	83.370	10,957
2022-09-30	93.400	97.300	93.400	96.900	80.184	1,231
2022-09-29	94.250	94.250	93.000	94.250	77.991	1,415
2022-09-28	94.800	94.800	92.200	94.150	77.908	3,032
2022-09-27	96.816	96.816	95.800	96.100	79.522	3,040
2022-09-26	96.800	97.400	95.450	95.450	78.984	13,972
2022-09-23	100.90	102.40	97.400	98.000	81.094	3,799
2022-09-22	101.40	101.40	100.15	100.15	82.873	1,102
2022-09-21	101.20	102.80	101.20	102.05	84.446	6,005
2022-09-20	101.80	101.80	99.700	101.10	83.660	6,318
2022-09-16	102.40	102.40	100.20	101.75	84.197	90,227
2022-09-15	101.90	102.60	100.60	101.75	84.197	6,133
2022-09-14	102.10	104.00	101.50	101.50	83.991	3,946
2022-09-13	106.40	107.40	104.60	104.60	86.556	24,981
2022-09-12	106.40	107.40	106.40	107.40	88.873	1,820
2022-09-09	103.10	106.40	102.60	105.40	87.218	4,451
2022-09-08	104.60	106.00	101.60	104.80	86.721	5,617
2022-09-07	104.60	104.60	103.34	104.20	86.225	1,461
2022-09-06	107.80	107.80	106.00	107.60	89.038	3,906
2022-09-05	110.30	110.30	109.20	110.30	91.272	1,769
2022-09-02	111.40	111.40	109.80	110.70	91.603	8,319
2022-09-01	109.20	110.80	109.20	110.10	91.107	13,845
2022-08-31	108.00	110.00	108.00	108.90	90.114	6,189
2022-08-30	108.90	109.00	106.80	106.80	88.376	5,791
2022-08-26	112.40	112.40	112.40	112.40	93.010	0
2022-08-25	113.20	113.80	112.20	113.20	93.672	1,568
2022-08-24	112.79	113.60	112.79	113.60	94.003	7,437
2022-08-23	111.60	113.60	111.60	112.60	93.176	3,476
2022-08-22	113.80	113.80	111.80	112.60	93.176	6,983
2022-08-19	115.60	115.60	113.20	115.40	95.493	16,059
2022-08-18	114.60	114.60	112.20	114.20	94.500	5,370
2022-08-17	117.40	117.40	112.80	112.80	93.341	2,748
2022-08-16	117.80	117.80	116.50	116.50	96.403	4,448
2022-08-15	118.50	118.50	117.97	118.50	98.058	708
2022-08-12	118.50	118.50	117.97	118.50	98.058	2,289
2022-08-11	116.60	118.50	116.60	118.50	98.058	1,417
2022-08-10	115.40	116.40	113.20	115.20	95.327	2,958
2022-08-09	116.20	116.20	114.00	114.80	94.996	8,795
2022-08-08	116.70	117.00	115.60	116.70	96.568	5,577
2022-08-05	118.80	118.80	115.40	115.40	95.493	1,523
2022-08-04	118.70	119.40	117.40	118.70	98.223	8,332
2022-08-03	117.80	117.80	117.36	117.70	97.396	4,195
2022-08-02	119.40	119.40	116.88	117.90	97.561	1,489
2022-08-01	118.40	120.60	118.40	118.50	98.058	3,222
2022-07-29	117.40	118.20	117.40	118.10	97.727	3,843
2022-07-28	114.40	115.40	113.72	114.40	94.665	5,070
2022-07-27	114.00	114.00	112.94	114.00	94.334	1,981
2022-07-26	115.20	115.20	114.20	115.20	95.327	18,058
2022-07-25	115.40	115.40	113.40	114.80	94.996	10,349
2022-07-22	116.10	116.19	113.40	115.20	95.327	1,166
2022-07-21	115.40	115.80	113.00	113.80	94.169	41,387
2022-07-20	112.00	114.20	112.00	113.80	94.169	7,123
2022-07-19	110.10	111.20	109.40	110.50	91.438	1,404
2022-07-18	109.30	109.80	108.55	109.30	90.445	2,999
2022-07-15	107.60	109.80	107.40	108.50	89.783	18,122
2022-07-14	106.40	107.20	104.80	106.20	87.880	41,210
2022-07-13	105.00	106.60	104.40	104.80	86.721	7,439

← NewerPage 18 of 22 · 1,266 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.