Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	150.60	150.60	148.60	148.90	138.78	2,010
2025-05-16	150.10	150.40	150.00	150.10	139.90	4,523
2025-05-15	148.70	150.80	148.70	148.70	138.59	7,573
2025-05-14	148.70	149.00	148.00	148.70	138.59	93
2025-05-13	148.10	148.60	147.20	148.10	138.03	755
2025-05-12	148.40	148.40	147.00	147.00	137.01	4,697
2025-05-09	147.60	148.00	147.00	147.60	137.57	876
2025-05-08	147.00	147.40	146.50	147.00	137.01	738
2025-05-07	147.20	147.60	145.60	147.20	137.20	1,285
2025-05-06	147.00	147.60	145.80	147.00	137.01	363
2025-05-02	142.70	146.80	142.00	145.20	135.33	3,805
2025-05-01	141.50	141.50	141.50	141.50	131.88	0
2025-04-30	142.30	145.20	140.60	141.50	131.88	20,568
2025-04-29	143.30	143.60	139.40	142.30	132.63	12,453
2025-04-28	141.70	143.20	141.70	141.70	132.07	2,175
2025-04-25	138.80	141.60	138.40	140.30	130.76	3,218
2025-04-24	133.70	133.83	133.20	133.70	124.61	483
2025-04-23	133.50	134.00	133.00	133.50	124.43	12,351
2025-04-22	133.70	133.70	132.56	133.70	124.61	4,424
2025-04-17	133.50	133.50	133.50	133.50	124.43	0
2025-04-16	133.00	135.20	133.00	133.50	124.43	324
2025-04-15	132.66	133.50	132.66	133.50	124.43	4,543
2025-04-14	130.60	131.60	130.60	131.00	122.10	529
2025-04-11	129.00	129.00	127.80	129.00	120.23	3,675
2025-04-10	129.40	129.40	128.20	128.20	119.49	274
2025-04-09	126.70	126.70	125.60	126.70	118.09	640
2025-04-08	128.60	128.60	125.00	128.00	119.30	2,228
2025-04-07	122.43	126.10	122.43	126.10	117.53	916
2025-04-04	128.60	129.20	126.20	126.70	118.09	15
2025-04-03	129.20	129.60	129.20	129.60	120.79	2,573
2025-04-02	130.20	130.20	127.80	128.40	119.67	8,624
2025-04-01	130.20	130.88	130.00	130.20	121.35	4,099
2025-03-31	131.00	131.60	129.20	129.20	120.42	3,114
2025-03-28	130.80	131.80	130.80	130.80	121.91	1,765
2025-03-27	131.20	131.40	130.40	131.20	122.28	552
2025-03-26	131.40	132.40	131.40	131.40	122.47	282
2025-03-25	131.80	132.60	131.20	131.80	122.84	715
2025-03-24	131.20	132.00	130.80	131.20	122.28	26,874
2025-03-21	131.80	132.20	131.20	131.80	122.84	2,689
2025-03-20	131.80	131.80	130.60	131.80	122.84	4,946
2025-03-19	133.90	133.90	133.16	133.90	124.80	1,038
2025-03-18	133.60	133.60	132.40	133.50	124.43	8,046
2025-03-17	132.70	133.20	132.00	132.70	123.68	2,058
2025-03-14	130.40	132.40	130.40	132.10	123.12	1,427
2025-03-13	130.60	130.80	129.80	130.60	121.72	746
2025-03-12	132.40	132.40	130.60	130.60	121.72	276
2025-03-11	132.70	133.80	132.70	132.70	123.68	142
2025-03-10	133.70	133.80	132.20	133.70	124.61	8,310
2025-03-07	134.10	134.60	133.40	134.10	124.99	504
2025-03-06	133.80	135.20	133.80	134.90	125.73	8,575
2025-03-05	132.10	133.40	132.10	132.10	123.12	3,703
2025-03-04	132.50	132.60	130.60	130.60	121.72	256
2025-03-03	132.30	134.10	132.00	134.10	124.99	2,268
2025-02-28	133.30	133.60	131.80	133.10	124.05	16,987
2025-02-27	134.10	135.40	134.10	134.10	124.99	1,093
2025-02-26	135.30	135.80	135.00	135.30	126.10	137
2025-02-25	136.40	136.40	135.00	136.40	127.13	1,347
2025-02-24	137.40	137.40	136.50	137.40	128.06	42
2025-02-21	134.50	135.60	134.50	134.50	125.36	2,748
2025-02-20	134.10	135.00	133.60	134.10	124.99	6,789

← NewerPage 7 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.