Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 151.50 | 155.80 | 151.40 | 155.60 | 152.00 | 5,509 |
| 2026-01-30 | 153.60 | 155.20 | 153.20 | 153.60 | 150.05 | 7,187 |
| 2026-01-29 | 155.00 | 155.00 | 154.20 | 154.80 | 151.22 | 948 |
| 2026-01-28 | 158.80 | 158.80 | 156.90 | 156.90 | 153.27 | 891 |
| 2026-01-27 | 158.50 | 160.00 | 158.50 | 158.50 | 154.84 | 333 |
| 2026-01-26 | 159.10 | 159.10 | 158.60 | 159.10 | 155.42 | 2,100 |
| 2026-01-23 | 158.50 | 159.40 | 157.60 | 158.50 | 154.84 | 12,446 |
| 2026-01-22 | 159.00 | 159.80 | 159.00 | 159.50 | 155.81 | 1,056 |
| 2026-01-21 | 156.30 | 157.00 | 155.00 | 156.30 | 152.69 | 4,813 |
| 2026-01-20 | 156.70 | 157.20 | 156.20 | 156.70 | 153.08 | 2,468 |
| 2026-01-19 | 160.00 | 160.00 | 157.50 | 157.50 | 153.86 | 4,489 |
| 2026-01-16 | 161.60 | 163.00 | 161.20 | 161.60 | 157.86 | 1,826 |
| 2026-01-15 | 160.80 | 162.20 | 160.53 | 160.80 | 157.08 | 2,604 |
| 2026-01-14 | 159.50 | 162.00 | 159.20 | 159.50 | 155.81 | 5,263 |
| 2026-01-13 | 160.40 | 161.00 | 159.80 | 160.40 | 156.69 | 28,078 |
| 2026-01-12 | 162.60 | 163.40 | 160.60 | 162.60 | 158.84 | 11,811 |
| 2026-01-09 | 159.00 | 162.60 | 159.00 | 162.20 | 158.45 | 26,810 |
| 2026-01-08 | 161.20 | 162.00 | 157.80 | 158.70 | 155.03 | 31,325 |
| 2026-01-07 | 153.40 | 154.40 | 153.00 | 153.40 | 149.85 | 2,282 |
| 2026-01-06 | 153.60 | 153.70 | 152.60 | 153.60 | 150.05 | 2,245 |
| 2026-01-05 | 153.60 | 154.00 | 153.00 | 153.60 | 150.05 | 6,942 |
| 2026-01-02 | 157.50 | 157.80 | 154.60 | 155.20 | 151.61 | 2,652 |
| 2025-12-31 | 156.10 | 156.10 | 156.10 | 156.10 | 152.49 | 0 |
| 2025-12-30 | 157.30 | 158.00 | 156.40 | 157.30 | 153.66 | 9,236 |
| 2025-12-29 | 154.40 | 157.40 | 153.60 | 156.50 | 152.88 | 17,497 |
| 2025-12-24 | 155.60 | 155.60 | 155.60 | 155.60 | 152.00 | 0 |
| 2025-12-23 | 154.60 | 156.00 | 154.60 | 154.60 | 151.03 | 19,664 |
| 2025-12-22 | 157.10 | 157.10 | 155.20 | 157.10 | 153.47 | 4,546 |
| 2025-12-19 | 160.80 | 161.40 | 159.60 | 160.80 | 157.08 | 5,349 |
| 2025-12-18 | 160.20 | 160.80 | 160.00 | 160.20 | 156.50 | 491 |
| 2025-12-17 | 161.00 | 161.00 | 160.00 | 161.00 | 157.28 | 1,181 |
| 2025-12-16 | 161.20 | 161.70 | 161.00 | 161.20 | 157.47 | 1,402 |
| 2025-12-15 | 160.60 | 162.10 | 160.60 | 160.60 | 156.89 | 3,489 |
| 2025-12-12 | 159.10 | 161.00 | 159.00 | 159.10 | 155.42 | 2,074 |
| 2025-12-11 | 156.00 | 158.70 | 156.00 | 157.30 | 153.66 | 3,599 |
| 2025-12-10 | 155.00 | 155.00 | 154.20 | 155.00 | 151.42 | 2,611 |
| 2025-12-09 | 154.40 | 155.00 | 154.40 | 154.80 | 151.22 | 10,778 |
| 2025-12-08 | 152.60 | 154.80 | 152.60 | 152.60 | 149.07 | 768 |
| 2025-12-05 | 152.80 | 152.80 | 151.80 | 152.80 | 149.27 | 3,757 |
| 2025-12-04 | 151.70 | 152.60 | 150.70 | 150.70 | 147.22 | 825 |
| 2025-12-03 | 148.80 | 151.10 | 148.80 | 151.10 | 147.61 | 705 |
| 2025-12-02 | 148.50 | 149.60 | 148.50 | 148.50 | 145.07 | 806 |
| 2025-12-01 | 149.10 | 149.10 | 147.40 | 149.10 | 145.65 | 1,044 |
| 2025-11-28 | 147.80 | 148.80 | 147.80 | 147.80 | 144.38 | 1,547 |
| 2025-11-27 | 147.80 | 148.00 | 147.60 | 147.80 | 144.38 | 11,159 |
| 2025-11-26 | 149.40 | 149.40 | 147.40 | 147.40 | 143.99 | 1,298 |
| 2025-11-25 | 148.30 | 152.00 | 147.20 | 147.20 | 143.80 | 4,959 |
| 2025-11-24 | 146.00 | 147.20 | 145.80 | 146.00 | 142.62 | 1,822 |
| 2025-11-21 | 144.00 | 145.40 | 143.40 | 144.00 | 140.67 | 4,471 |
| 2025-11-20 | 145.40 | 146.00 | 144.20 | 145.40 | 142.04 | 3,271 |
| 2025-11-19 | 145.00 | 145.00 | 142.40 | 143.30 | 139.99 | 2,493 |
| 2025-11-18 | 148.50 | 148.60 | 146.80 | 148.50 | 141.65 | 11,264 |
| 2025-11-17 | 149.70 | 149.70 | 148.40 | 149.70 | 142.79 | 1,941 |
| 2025-11-14 | 150.30 | 152.00 | 148.10 | 148.10 | 141.27 | 4,414 |
| 2025-11-13 | 150.50 | 150.50 | 150.00 | 150.50 | 143.56 | 2,890 |
| 2025-11-12 | 148.90 | 150.80 | 148.90 | 148.90 | 142.03 | 10,348 |
| 2025-11-11 | 147.80 | 150.00 | 147.80 | 149.70 | 142.79 | 37,125 |
| 2025-11-10 | 150.10 | 150.80 | 149.00 | 150.10 | 143.17 | 1,423 |
| 2025-11-07 | 149.90 | 149.90 | 148.40 | 149.90 | 142.98 | 523 |
| 2025-11-06 | 151.30 | 151.30 | 149.60 | 151.30 | 144.32 | 8,008 |
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.