Atea ASA historical data

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

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

← NewerPage 4 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.