Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	153.80	156.20	153.40	156.10	152.49	15,881
2026-04-28	151.80	155.60	151.80	155.20	151.61	49,353
2026-04-27	143.50	143.50	143.00	143.50	140.18	1,414
2026-04-24	144.00	145.20	143.20	144.00	140.67	1,700
2026-04-23	145.80	146.00	143.70	143.70	140.38	624
2026-04-22	147.80	147.80	146.40	147.80	144.38	4,326
2026-04-21	148.10	148.10	146.20	148.10	144.68	282
2026-04-20	147.00	147.00	145.20	147.00	143.60	3,485
2026-04-17	145.40	147.80	145.40	146.20	142.82	31,408
2026-04-16	144.20	144.60	143.40	144.20	140.87	1,951
2026-04-15	143.10	144.00	142.80	143.10	139.79	3,275
2026-04-14	141.70	143.40	141.70	142.70	139.40	2,949
2026-04-13	141.30	141.44	139.40	141.30	138.03	4,285
2026-04-10	140.60	141.94	140.60	141.70	138.42	7,117
2026-04-09	142.40	142.40	139.80	140.50	137.25	4,801
2026-04-08	143.50	143.80	142.80	143.50	140.18	16,377
2026-04-07	140.30	142.30	139.60	141.90	138.62	19,648
2026-04-02	141.30	141.30	141.30	141.30	138.03	0
2026-04-01	141.30	141.30	140.00	141.30	138.03	8,393
2026-03-31	139.80	142.00	139.80	141.30	138.03	643
2026-03-30	136.80	137.95	136.80	136.80	133.64	5,656
2026-03-27	137.00	137.60	136.20	137.00	133.83	3,864
2026-03-26	137.40	138.00	136.00	137.20	134.03	17,364
2026-03-25	137.40	138.40	136.80	137.40	134.22	11,575
2026-03-24	136.80	137.60	136.00	136.80	133.64	2,352
2026-03-23	135.60	138.50	135.60	137.20	134.03	1,233
2026-03-20	141.10	141.20	137.60	139.20	135.98	6,520
2026-03-19	140.50	141.40	140.50	140.50	137.25	2,245
2026-03-18	141.50	142.80	141.00	141.50	138.23	2,676
2026-03-17	141.50	141.60	140.60	141.50	138.23	10,875
2026-03-16	141.90	142.20	141.59	141.90	138.62	2,999
2026-03-13	141.50	142.00	141.00	141.50	138.23	11,124
2026-03-12	140.90	142.40	140.90	140.90	137.64	12,120
2026-03-11	140.70	141.40	140.70	140.70	137.45	2,734
2026-03-10	142.00	142.00	140.50	140.50	137.25	10,054
2026-03-09	142.50	142.80	141.40	142.50	139.21	3,503
2026-03-06	144.20	144.20	143.80	144.20	140.87	198
2026-03-05	142.70	143.40	142.70	142.70	139.40	472
2026-03-04	141.30	143.20	141.20	141.30	138.03	10,633
2026-03-03	141.80	141.80	140.40	141.50	138.23	8,987
2026-03-02	142.30	144.00	139.00	144.00	140.67	3,337
2026-02-27	143.40	144.40	143.40	144.40	141.06	3,645
2026-02-26	142.70	143.20	141.40	142.70	139.40	2,262
2026-02-25	143.30	143.40	141.20	141.50	138.23	5,608
2026-02-24	143.50	144.40	143.20	143.50	140.18	2,622
2026-02-23	144.40	144.60	143.40	144.40	141.06	4,267
2026-02-20	144.20	144.20	142.80	144.20	140.87	1,844
2026-02-19	142.70	144.40	142.70	142.70	139.40	5,893
2026-02-18	141.70	142.60	141.00	141.70	138.42	5,518
2026-02-17	141.50	142.10	140.20	141.50	138.23	18,668
2026-02-16	142.10	142.80	141.00	142.10	138.81	5,513
2026-02-13	142.00	142.00	139.60	140.90	137.64	20,653
2026-02-12	140.30	141.80	139.70	140.30	137.06	4,208
2026-02-11	143.50	144.00	138.80	140.90	137.64	33,369
2026-02-10	151.60	151.60	145.10	147.20	143.80	53,668
2026-02-09	147.00	148.80	147.00	148.70	145.26	470
2026-02-06	145.60	146.60	144.60	145.60	142.23	1,831
2026-02-05	145.80	146.80	145.80	146.00	142.62	2,578
2026-02-04	148.00	148.00	145.20	145.80	142.43	1,245
2026-02-03	154.80	155.60	149.00	150.30	146.83	6,426

← NewerPage 3 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.