Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	152.40	152.80	151.20	152.40	145.37	2,180
2025-11-04	153.70	153.70	151.80	153.60	146.51	4,860
2025-11-03	154.40	155.00	153.83	154.40	147.28	4,700
2025-10-31	153.20	155.40	152.20	155.40	148.23	10,705
2025-10-30	152.60	152.60	150.70	150.70	143.75	7,448
2025-10-29	155.20	155.20	153.40	155.20	148.04	4,778
2025-10-28	155.40	156.20	154.80	155.40	148.23	14,940
2025-10-27	153.60	155.50	153.60	154.40	147.28	9,361
2025-10-24	153.80	153.80	149.40	151.70	144.70	20,646
2025-10-23	148.10	148.80	146.80	146.80	140.03	14,756
2025-10-22	147.20	147.60	146.60	147.20	140.41	4,592
2025-10-21	144.40	147.40	144.40	147.40	140.60	2,017
2025-10-20	143.50	143.60	142.80	143.50	136.88	504
2025-10-17	142.40	142.40	140.80	141.10	134.59	24,816
2025-10-16	144.40	145.40	143.60	144.40	137.74	3
2025-10-15	142.90	143.40	142.40	142.90	136.31	1,026
2025-10-14	143.30	143.80	142.20	143.30	136.69	1,095
2025-10-13	143.30	144.60	142.60	143.10	136.50	208
2025-10-10	143.30	144.20	143.00	143.30	136.69	1,510
2025-10-09	146.00	146.40	143.40	143.70	137.07	22,121
2025-10-08	145.40	146.00	145.40	145.40	138.69	2,034
2025-10-07	143.10	143.80	142.60	143.10	136.50	25,348
2025-10-06	143.70	144.00	142.80	143.70	137.07	239
2025-10-03	142.90	143.60	142.60	142.90	136.31	708
2025-10-02	145.60	146.20	143.20	143.70	137.07	1,564
2025-10-01	144.20	145.00	143.60	144.20	137.55	496
2025-09-30	145.40	146.00	142.60	143.50	136.88	647
2025-09-29	142.30	143.80	142.30	142.30	135.73	6,132
2025-09-26	141.90	143.00	141.90	141.90	135.35	2,090
2025-09-25	143.50	143.80	142.00	143.50	136.88	388
2025-09-24	143.50	144.20	142.80	143.50	136.88	24,522
2025-09-23	144.00	145.40	144.00	145.40	138.69	2,419
2025-09-22	144.40	144.40	143.80	144.40	137.74	4,189
2025-09-19	147.00	147.00	144.60	145.00	138.31	2,399
2025-09-18	146.40	148.30	145.40	148.30	141.46	363
2025-09-17	142.70	144.20	140.59	144.00	137.36	751
2025-09-16	142.50	142.90	142.40	142.50	135.92	294
2025-09-15	141.90	143.00	141.90	141.90	135.35	9,029
2025-09-12	142.30	142.70	142.10	142.30	135.73	2,690
2025-09-11	143.20	143.20	141.60	142.70	136.12	11,524
2025-09-10	144.00	144.40	143.40	144.00	137.36	45,550
2025-09-09	141.60	143.60	141.60	142.70	136.12	2,062
2025-09-08	141.10	141.80	141.10	141.10	134.59	12,266
2025-09-05	140.70	141.00	140.20	140.70	134.21	415
2025-09-04	140.20	141.80	140.20	140.70	134.21	17,116
2025-09-03	140.10	140.60	139.00	140.10	133.64	4,352
2025-09-02	140.43	140.43	139.00	139.00	132.59	3,215
2025-09-01	139.60	140.60	139.60	139.60	133.16	10,929
2025-08-29	140.90	140.90	140.00	140.90	134.40	10,214
2025-08-28	141.50	142.00	140.20	141.50	134.97	7,380
2025-08-27	141.90	142.60	141.40	141.90	135.35	743
2025-08-26	144.80	146.80	141.40	142.70	136.12	513
2025-08-22	145.20	146.20	145.00	145.20	138.50	757
2025-08-21	145.20	145.20	144.60	145.20	138.50	257
2025-08-20	145.20	145.20	144.40	145.20	138.50	106
2025-08-19	144.60	145.00	144.53	144.60	137.93	1,287
2025-08-18	144.40	144.80	143.60	144.40	137.74	2,173
2025-08-15	142.70	143.00	142.00	142.70	136.12	2,623
2025-08-14	141.40	141.40	140.70	140.70	134.21	5,240
2025-08-13	141.30	142.80	140.80	140.90	134.40	2,985

← NewerPage 5 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.