Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	124.90	125.10	123.20	125.10	101.01	12,871
2022-04-11	125.10	126.00	124.40	125.10	101.01	28,882
2022-04-08	126.80	126.80	124.80	125.90	101.65	14,716
2022-04-07	126.20	126.20	122.20	124.70	100.69	28,328
2022-04-06	129.40	130.20	123.60	124.30	100.36	31,987
2022-04-05	131.20	131.60	128.40	129.20	104.32	19,504
2022-04-04	131.00	131.00	129.40	129.80	104.80	2,719
2022-04-01	131.80	131.80	130.60	130.60	105.45	2,650
2022-03-31	133.60	133.60	132.00	133.30	107.63	2,534
2022-03-30	133.60	133.60	131.40	132.70	107.15	3,849
2022-03-29	133.60	133.60	131.80	131.80	106.42	687
2022-03-28	133.50	135.20	133.00	133.10	107.47	3,468
2022-03-25	136.00	136.20	134.80	136.00	109.81	1,367
2022-03-24	138.60	138.60	134.60	135.70	109.57	3,598
2022-03-23	141.00	141.00	138.40	139.40	112.56	7,186
2022-03-22	140.50	141.00	139.60	140.50	113.44	1,736
2022-03-21	139.00	141.60	139.00	140.30	113.28	2,601
2022-03-18	138.80	140.21	137.40	138.80	112.07	42,954
2022-03-17	138.00	141.40	138.00	139.60	112.72	8,289
2022-03-16	137.80	139.40	136.40	137.00	110.62	6,541
2022-03-15	138.00	139.20	135.40	135.50	109.41	6,226
2022-03-14	139.00	139.00	135.20	137.80	111.26	7,902
2022-03-11	133.40	135.80	133.40	135.10	109.08	3,044
2022-03-10	132.10	133.20	130.80	131.60	106.26	10,730
2022-03-09	130.00	130.80	128.80	129.80	104.80	20,389
2022-03-08	127.20	130.20	127.20	129.80	104.80	25,919
2022-03-07	128.60	128.60	125.60	128.20	103.51	14,266
2022-03-04	135.00	135.00	130.40	131.40	106.10	14,307
2022-03-03	138.20	138.20	135.10	136.00	109.81	18,283
2022-03-02	138.00	139.60	137.00	137.40	110.94	22,434
2022-03-01	138.40	138.40	135.20	136.80	110.46	9,655
2022-02-28	133.52	138.00	133.52	136.80	110.46	26,428
2022-02-25	134.00	134.00	131.98	132.70	107.15	13,285
2022-02-24	132.30	133.40	129.40	132.10	106.66	51,713
2022-02-23	133.20	136.60	133.20	136.40	110.13	18,873
2022-02-22	130.20	133.20	130.20	132.70	107.15	24,198
2022-02-21	131.20	132.40	130.40	131.20	105.93	17,424
2022-02-18	132.50	132.60	130.00	131.80	106.42	421,928
2022-02-17	131.80	133.80	131.80	133.50	107.79	4,434
2022-02-16	132.80	132.80	130.60	131.40	106.10	14,359
2022-02-15	131.40	132.20	130.80	131.40	106.10	3,526
2022-02-14	132.80	132.80	128.80	131.00	105.77	13,818
2022-02-11	137.80	137.80	132.30	132.30	106.82	24,984
2022-02-10	134.70	138.00	134.40	136.20	109.97	6,153
2022-02-09	139.20	141.00	137.60	138.40	111.75	13,402
2022-02-08	141.40	141.40	139.00	140.30	113.28	7,761
2022-02-07	149.30	149.91	145.52	147.40	119.01	6,286
2022-02-04	149.10	150.00	146.80	148.90	120.23	10,043
2022-02-03	151.60	151.60	149.20	150.10	121.19	39,335
2022-02-02	150.60	150.60	149.90	149.90	121.03	39,518
2022-02-01	149.20	151.40	149.20	150.30	121.36	13,334
2022-01-31	150.40	150.40	148.60	148.90	120.23	8,736
2022-01-28	149.60	149.60	145.60	146.00	117.88	3,230
2022-01-27	149.50	149.60	147.80	149.10	120.39	1,626
2022-01-26	148.10	150.98	147.80	150.10	121.19	5,036
2022-01-25	150.90	152.60	148.10	148.10	119.58	20,243
2022-01-24	154.00	154.00	151.80	152.40	123.05	6,683
2022-01-21	157.70	157.80	154.20	155.40	125.47	2,652
2022-01-20	159.10	159.60	157.60	159.10	128.46	11,428
2022-01-19	156.80	159.60	156.80	158.70	128.14	5,260

← NewerPage 20 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.