Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	163.60	164.80	163.60	164.30	164.30	166
2026-07-23	162.80	164.00	162.20	162.40	162.40	1,852
2026-07-22	163.00	164.30	163.00	164.30	164.30	2,117
2026-07-21	162.20	163.60	161.20	163.54	163.54	8,265
2026-07-20	160.50	163.20	160.50	161.40	161.40	2,767
2026-07-17	156.10	160.20	155.30	160.00	160.00	6,634
2026-07-16	159.50	164.20	153.60	158.30	158.30	10,575
2026-07-15	163.20	164.60	161.60	163.20	163.20	17,498
2026-07-14	161.60	162.60	160.67	161.86	161.86	6,376
2026-07-13	159.60	162.80	159.60	161.51	161.51	4,357
2026-07-10	160.40	161.40	158.40	160.40	160.40	15,652
2026-07-09	163.40	163.40	160.20	161.80	161.80	13,158
2026-07-08	165.80	165.80	162.00	164.70	164.70	26,855
2026-07-07	171.80	171.80	168.60	168.60	168.60	57,094
2026-07-06	171.60	172.80	171.00	171.80	171.80	1,082
2026-07-03	172.10	172.10	171.20	171.20	171.20	13,190
2026-07-02	175.30	175.60	172.90	172.90	172.90	2,854
2026-07-01	173.90	174.60	171.82	174.10	174.10	13,401
2026-06-30	173.70	174.00	172.40	172.80	172.80	16,671
2026-06-29	170.30	174.40	170.30	173.21	173.21	2,474
2026-06-26	169.60	169.60	168.60	169.60	169.60	17,606
2026-06-25	170.40	172.00	170.40	170.40	170.40	1,683
2026-06-24	168.60	169.60	167.80	168.60	168.60	2,237
2026-06-23	169.60	169.60	168.20	169.40	169.40	6,720
2026-06-22	170.00	171.80	170.00	171.40	171.40	4,579
2026-06-19	167.60	169.20	167.60	169.00	169.00	15,119
2026-06-18	166.70	167.00	166.40	166.70	166.70	10,020
2026-06-17	163.80	166.60	163.80	164.90	164.90	21,596
2026-06-16	163.60	164.20	163.20	163.80	163.80	15,451
2026-06-15	165.10	166.10	163.80	165.22	165.22	10,951
2026-06-12	162.60	164.40	162.00	162.60	162.60	522
2026-06-11	163.50	163.50	161.50	162.20	162.20	16,677
2026-06-10	166.30	166.30	164.40	166.30	166.30	1,888
2026-06-09	165.50	167.80	165.50	167.20	167.20	2,445
2026-06-08	164.90	166.00	164.80	165.35	165.35	3,142
2026-06-05	166.50	167.80	166.50	167.70	167.70	1,240
2026-06-04	166.50	166.50	164.40	166.50	166.50	6,592
2026-06-03	167.40	167.40	165.40	167.30	167.30	9,098
2026-06-02	169.40	170.80	166.80	167.60	167.60	14,857
2026-06-01	167.40	169.40	167.40	168.32	168.32	13,261
2026-05-29	161.40	166.00	161.40	164.70	164.70	28,366
2026-05-28	159.00	160.80	159.00	160.20	160.20	3,359
2026-05-27	160.00	160.00	157.60	157.70	157.70	898
2026-05-26	160.80	161.00	158.90	160.28	160.28	3,366
2026-05-22	159.20	160.60	159.20	160.40	160.40	3,186
2026-05-21	158.30	159.60	158.20	158.30	158.30	17,739
2026-05-20	158.60	158.60	157.20	157.80	157.80	18,476
2026-05-19	161.40	162.20	161.40	161.52	157.77	1,300
2026-05-18	156.70	157.40	156.20	157.18	153.53	5,053
2026-05-15	157.10	157.20	156.10	157.10	153.47	7,343
2026-05-14	157.10	157.10	157.10	157.10	153.47	0
2026-05-13	157.10	157.10	155.40	157.10	153.47	10,694
2026-05-12	158.60	158.60	155.80	156.90	153.27	2,833
2026-05-11	160.00	160.00	158.40	160.00	156.30	31,820
2026-05-08	161.00	162.20	159.20	161.00	157.28	14,422
2026-05-07	162.00	162.00	160.60	162.00	158.25	10,165
2026-05-06	160.20	163.80	160.20	162.40	158.65	3,134
2026-05-05	160.60	160.80	159.91	160.60	156.89	966
2026-05-01	157.70	157.70	157.70	157.70	154.05	0
2026-04-30	155.60	157.90	154.80	157.70	154.05	6,344

← NewerPage 2 of 5 · 253 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.