Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	159.80	159.80	156.78	157.50	127.17	353,279
2022-01-17	159.00	161.20	159.00	160.80	129.83	7,975
2022-01-14	159.40	161.49	159.40	160.80	129.83	7,000
2022-01-13	160.00	161.80	160.00	160.00	129.19	2,526
2022-01-12	158.00	160.60	158.00	160.40	129.51	3,225
2022-01-11	152.40	154.60	151.80	154.60	124.83	11,313
2022-01-10	158.30	159.00	150.60	151.10	122.00	13,178
2022-01-07	158.00	158.00	154.40	156.70	126.52	25,217
2022-01-06	156.50	157.80	155.60	156.50	126.36	1,515
2022-01-05	157.70	159.80	157.40	159.70	128.95	8,500
2022-01-04	160.60	162.40	159.00	160.60	129.67	1,763
2021-12-31	162.20	162.20	162.20	162.20	130.96	0
2021-12-30	160.00	164.00	159.60	162.20	130.96	5,998
2021-12-29	159.50	161.40	159.50	159.50	128.78	566
2021-12-24	157.50	157.50	157.50	157.50	127.17	0
2021-12-23	157.50	159.40	157.00	157.50	127.17	6,903
2021-12-22	155.60	157.00	155.00	155.60	125.64	454
2021-12-21	153.60	155.40	153.60	154.20	124.51	6,652
2021-12-20	152.00	154.20	149.40	153.60	124.02	5,328
2021-12-17	153.20	153.20	151.40	152.20	122.89	7,440
2021-12-16	154.60	156.80	154.60	155.80	125.80	2,361
2021-12-15	154.80	154.80	152.00	152.40	123.05	11,793
2021-12-14	157.80	157.80	153.38	153.80	124.18	10,559
2021-12-13	159.80	159.80	158.60	158.90	128.30	4,289
2021-12-10	159.50	161.40	158.62	160.60	129.67	3,074
2021-12-09	160.80	160.80	157.20	159.50	128.78	7,703
2021-12-08	162.40	163.72	160.00	160.40	129.51	9,045
2021-12-07	161.80	162.80	159.40	160.80	129.83	7,550
2021-12-06	159.70	161.00	157.40	159.30	128.62	20,088
2021-12-03	162.20	162.20	162.20	162.20	130.96	4,022
2021-12-02	160.80	162.60	160.40	160.80	129.83	37,731
2021-12-01	164.10	164.60	160.60	161.80	130.64	9,544
2021-11-30	160.60	164.00	160.60	162.40	131.13	34,169
2021-11-29	160.80	161.80	160.20	160.80	129.83	7,834
2021-11-26	160.20	162.20	160.20	161.60	130.48	20,920
2021-11-25	164.60	164.60	162.80	163.60	132.09	7,902
2021-11-24	167.10	172.00	161.40	162.60	131.29	22,228
2021-11-23	160.80	162.20	160.60	160.80	129.83	6,214
2021-11-22	159.10	161.60	158.60	161.20	130.16	1,813
2021-11-19	156.40	160.60	156.40	160.60	129.67	222,832
2021-11-18	160.20	161.80	159.60	160.20	129.35	344,357
2021-11-17	158.70	160.51	158.70	158.70	128.14	1,127
2021-11-16	158.80	160.80	158.80	159.70	128.95	869
2021-11-15	158.50	159.80	157.33	158.50	127.98	5,771
2021-11-12	159.80	159.80	157.70	157.70	127.33	6,241
2021-11-11	159.00	160.80	159.00	160.80	129.83	18,945
2021-11-10	158.30	159.20	156.40	158.30	127.82	1,571
2021-11-09	159.80	161.80	159.80	160.40	127.49	16,004
2021-11-08	155.40	160.60	155.20	160.20	127.33	21,657
2021-11-05	157.80	157.80	154.80	156.50	124.39	5,752
2021-11-04	155.40	160.20	155.40	159.30	126.62	39,886
2021-11-03	153.60	156.80	152.40	155.60	123.68	36,564
2021-11-02	159.80	159.80	154.00	155.20	123.36	34,418
2021-11-01	161.20	162.20	161.20	162.00	128.76	39,927
2021-10-29	156.90	158.00	156.13	156.90	124.71	50,327
2021-10-28	153.20	156.60	153.20	155.40	123.52	3,127
2021-10-27	152.40	155.00	152.20	154.40	122.72	13,806
2021-10-26	151.60	153.60	151.60	152.80	121.45	5,275
2021-10-25	150.00	152.60	150.00	152.00	120.82	27,185
2021-10-22	151.20	151.20	149.20	150.50	119.62	10,699

← NewerPage 21 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.