Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	140.80	140.80	140.10	140.10	133.64	7,569
2025-08-11	141.30	142.00	141.30	141.30	134.78	1,015
2025-08-08	141.70	142.00	140.80	141.70	135.16	12,552
2025-08-07	140.70	142.40	140.70	140.70	134.21	8,413
2025-08-06	142.10	142.10	140.40	141.10	134.59	4,008
2025-08-05	140.70	141.80	140.20	140.70	134.21	30,080
2025-08-04	139.80	140.00	139.80	139.80	133.35	2,863
2025-08-01	141.50	141.50	139.60	141.50	134.97	6,158
2025-07-31	143.48	144.40	143.48	144.00	137.36	13,098
2025-07-30	143.10	143.20	142.00	143.10	136.50	3,800
2025-07-29	143.70	143.70	141.90	141.90	135.35	2,838
2025-07-28	142.50	142.80	141.60	142.50	135.92	9,179
2025-07-25	144.20	144.50	142.40	144.20	137.55	1,550
2025-07-24	143.30	145.20	142.40	145.20	138.50	11,608
2025-07-23	142.60	142.60	141.60	142.10	135.54	8,799
2025-07-22	144.40	144.40	143.00	144.40	137.74	1,444
2025-07-21	143.30	144.40	143.20	143.30	136.69	7,667
2025-07-18	143.70	144.00	143.20	143.70	137.07	764
2025-07-17	143.50	143.50	142.80	143.50	136.88	10,682
2025-07-16	146.40	149.00	143.80	144.40	137.74	9,273
2025-07-15	156.70	156.80	156.00	156.70	149.47	1,162
2025-07-14	155.40	156.00	155.20	155.40	148.23	985
2025-07-11	155.80	155.90	155.00	155.80	148.61	274
2025-07-10	156.30	156.40	154.80	156.30	149.09	3,893
2025-07-09	156.50	157.20	155.60	156.50	149.28	3,339
2025-07-08	155.80	156.44	155.80	156.10	148.90	662
2025-07-07	152.80	154.80	152.80	152.80	145.75	8,631
2025-07-04	151.50	152.60	151.50	151.50	144.51	443
2025-07-03	153.82	153.82	152.20	152.20	145.18	260
2025-07-02	156.20	156.20	150.60	152.20	145.18	1,268
2025-07-01	158.50	159.20	157.00	158.50	151.19	457
2025-06-30	159.30	159.30	158.40	159.30	151.95	5,585
2025-06-27	157.08	157.60	157.08	157.10	149.85	1,219
2025-06-26	153.00	154.80	153.00	153.00	145.94	198
2025-06-25	153.00	153.40	152.40	153.00	145.94	340
2025-06-24	153.40	153.40	152.20	153.40	146.32	721
2025-06-23	152.60	154.00	152.20	152.60	145.56	6
2025-06-20	153.40	153.80	153.40	153.80	146.70	183
2025-06-19	151.30	153.60	150.90	150.90	143.94	1,720
2025-06-18	149.50	151.00	149.50	149.50	142.60	16,646
2025-06-17	150.90	150.90	149.80	150.90	143.94	4,813
2025-06-16	150.50	150.80	150.20	150.50	143.56	1,777
2025-06-13	152.60	152.60	150.60	152.60	145.56	2,625
2025-06-12	151.30	153.00	150.40	153.00	145.94	1,131
2025-06-11	150.00	151.80	150.00	150.70	143.75	6,930
2025-06-10	147.80	149.10	147.40	147.80	140.98	4,733
2025-06-09	148.90	148.90	148.90	148.90	142.03	0
2025-06-06	148.90	149.37	148.90	148.90	142.03	687
2025-06-05	150.30	152.00	149.90	149.90	142.98	369
2025-06-04	148.00	150.40	148.00	148.90	142.03	2,966
2025-06-03	146.40	148.00	146.00	146.20	139.45	9,907
2025-06-02	145.20	146.20	145.00	145.20	138.50	2,311
2025-05-30	146.60	147.20	145.80	145.80	139.07	3,364
2025-05-29	148.10	148.10	148.10	148.10	141.27	0
2025-05-28	148.10	148.10	147.20	148.10	141.27	6,014
2025-05-27	148.30	148.80	147.70	148.30	141.46	457
2025-05-23	147.80	148.80	147.00	147.80	140.98	2,046
2025-05-22	148.60	148.60	147.20	147.20	140.41	1,439
2025-05-21	149.30	149.60	148.80	149.30	142.41	2,336
2025-05-20	151.40	153.00	151.40	153.00	142.60	88

← NewerPage 6 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.