Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	103.30	104.80	102.60	104.80	86.721	2,721
2022-07-11	104.20	104.20	103.00	103.10	85.315	7,620
2022-07-08	106.00	106.00	104.20	104.80	86.721	6,649
2022-07-07	103.70	106.40	103.00	105.20	87.052	31,919
2022-07-06	101.60	104.20	101.60	103.30	85.480	7,246
2022-07-05	101.80	101.80	99.300	99.950	82.708	6,945
2022-07-04	103.00	104.70	103.00	104.20	86.225	1,870
2022-07-01	103.70	104.80	102.40	104.00	86.059	1,554
2022-06-30	103.20	103.20	101.60	102.70	84.984	2,713
2022-06-29	102.70	103.20	102.40	102.70	84.984	18,111
2022-06-28	102.00	103.80	102.00	102.90	85.149	9,937
2022-06-27	101.35	103.00	101.20	102.45	84.777	23,157
2022-06-24	98.800	101.00	98.800	99.550	82.377	57,709
2022-06-23	99.350	99.900	97.500	99.150	82.046	8,541
2022-06-22	97.100	97.800	96.500	96.900	80.184	8,304
2022-06-21	100.00	100.00	97.600	98.150	81.218	13,289
2022-06-20	96.909	99.100	96.909	98.800	81.756	11,065
2022-06-17	96.600	97.300	96.000	96.600	79.936	57,884
2022-06-16	98.000	98.000	96.700	96.700	80.019	11,419
2022-06-15	100.15	100.15	99.324	100.15	82.873	1,122
2022-06-14	102.25	103.40	99.300	100.35	83.039	10,460
2022-06-13	101.10	102.60	101.00	102.30	84.653	12,301
2022-06-10	104.60	104.60	103.40	104.60	86.556	1,856
2022-06-09	105.40	105.40	104.40	105.00	86.887	3,216
2022-06-08	107.60	108.60	106.80	107.60	89.038	5,845
2022-06-07	107.60	109.20	106.43	107.00	88.542	6,819
2022-06-06	110.30	110.30	110.30	110.30	91.272	0
2022-06-01	110.30	111.00	109.60	110.30	91.272	11,946
2022-05-31	111.80	111.80	109.80	111.10	91.934	4,036
2022-05-30	113.80	115.00	111.60	112.00	92.679	5,809
2022-05-27	111.20	112.80	111.20	111.50	92.265	6,425
2022-05-26	110.30	110.30	110.30	110.30	91.272	0
2022-05-25	110.30	110.60	109.40	110.30	91.272	3,767
2022-05-24	110.90	111.60	109.60	110.90	91.769	7,002
2022-05-23	110.50	111.20	109.80	110.50	91.438	7,321
2022-05-20	109.50	111.20	109.50	109.50	90.610	6,170
2022-05-19	106.80	107.80	106.80	106.80	88.376	7,621
2022-05-18	108.50	109.40	107.40	107.40	88.873	993
2022-05-17	108.70	108.70	108.70	108.70	89.948	0
2022-05-16	110.00	110.00	107.40	108.70	89.948	12,695
2022-05-13	107.80	110.00	107.60	109.10	90.279	15,779
2022-05-12	106.60	106.60	105.00	106.20	87.880	6,361
2022-05-11	107.20	107.20	104.40	106.40	88.045	17,322
2022-05-10	105.80	107.40	103.80	107.00	88.542	10,909
2022-05-09	108.20	108.20	106.02	106.60	88.211	21,534
2022-05-06	108.60	108.60	106.40	107.40	88.873	9,654
2022-05-05	110.70	111.00	107.80	107.80	89.204	6,863
2022-05-04	109.90	110.00	109.20	109.90	90.941	3,534
2022-05-03	111.60	111.60	109.20	109.50	90.610	10,929
2022-04-29	114.40	114.40	112.00	112.00	92.679	13,099
2022-04-28	117.20	117.20	112.00	113.40	91.562	32,510
2022-04-27	119.00	119.00	117.90	117.90	95.195	1,290
2022-04-26	121.20	121.20	119.80	121.20	97.860	3,445
2022-04-25	122.80	122.80	121.00	121.80	98.344	7,642
2022-04-22	122.80	123.80	122.40	122.80	99.152	14,447
2022-04-21	123.80	125.20	123.80	125.10	101.01	9,910
2022-04-20	123.60	124.40	123.40	123.60	99.798	79
2022-04-19	125.00	125.00	123.11	123.80	99.959	2,898
2022-04-14	125.10	125.10	125.10	125.10	101.01	0
2022-04-13	125.10	125.10	123.80	125.10	101.01	612

← NewerPage 19 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.