Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	134.10	135.00	133.60	134.10	124.99	6,789
2025-02-19	134.50	134.60	134.40	134.50	125.36	196
2025-02-18	133.30	134.60	133.30	133.30	124.24	3,408
2025-02-17	131.80	134.60	131.60	133.50	124.43	3,655
2025-02-14	130.20	131.20	130.20	130.20	121.35	16,676
2025-02-13	131.40	132.00	131.00	131.40	122.47	11,490
2025-02-12	132.30	133.00	131.20	131.80	122.84	7,770
2025-02-11	131.80	131.80	130.00	131.20	122.28	8,975
2025-02-10	134.30	134.30	130.80	131.60	122.66	12,006
2025-02-07	134.40	134.40	133.00	133.70	124.61	7,765
2025-02-06	137.60	137.60	133.20	137.40	128.06	11,310
2025-02-05	144.84	146.20	144.84	146.00	136.08	2,274
2025-02-04	143.30	144.90	143.30	143.30	133.56	19,165
2025-02-03	141.50	141.50	141.00	141.50	131.88	219
2025-01-31	142.00	143.70	142.00	143.70	133.93	149
2025-01-30	142.10	142.20	142.10	142.10	132.44	10
2025-01-29	139.20	139.20	139.16	139.20	129.74	112
2025-01-28	136.00	138.00	135.20	138.00	128.62	4,081
2025-01-27	135.70	135.70	135.70	135.70	126.48	0
2025-01-24	135.50	135.50	135.00	135.50	126.29	478
2025-01-23	136.60	136.60	135.60	135.70	126.48	441
2025-01-22	137.40	137.40	136.80	137.40	128.06	369
2025-01-21	135.50	135.80	133.80	135.70	126.48	2,816
2025-01-20	134.30	136.20	134.30	134.30	125.17	350
2025-01-17	133.90	134.40	132.10	132.10	123.12	1,973
2025-01-16	136.00	136.00	135.70	135.70	126.48	125
2025-01-15	135.95	135.95	134.90	134.90	125.73	63
2025-01-14	138.20	138.20	136.60	138.20	128.81	2,745
2025-01-13	140.00	140.00	138.80	139.80	130.30	256
2025-01-10	141.00	141.00	139.20	139.40	129.93	604
2025-01-09	141.50	142.00	141.50	141.50	131.88	42
2025-01-08	141.70	141.80	141.20	141.70	132.07	130
2025-01-07	141.10	141.80	140.80	141.10	131.51	2,611
2025-01-06	142.10	142.10	142.10	142.10	132.44	0
2025-01-03	141.10	141.60	141.10	141.10	131.51	375
2025-01-02	141.30	142.60	141.30	141.30	131.70	7,339
2024-12-31	140.30	140.30	140.30	140.30	130.76	0
2024-12-30	140.30	141.40	140.00	140.30	130.76	1,237
2024-12-27	138.40	139.20	138.40	139.20	129.74	134
2024-12-24	137.00	137.00	137.00	137.00	127.69	0
2024-12-23	138.80	138.80	137.00	137.00	127.69	1,981
2024-12-20	137.20	138.60	136.60	137.80	128.43	1,912
2024-12-19	136.20	137.00	136.20	136.80	127.50	276
2024-12-18	136.60	137.60	136.20	136.60	127.32	9,884
2024-12-17	137.10	137.10	136.60	136.60	127.32	498
2024-12-16	140.20	140.20	139.40	139.60	130.11	224
2024-12-13	141.90	142.00	140.40	141.50	131.88	1,214
2024-12-12	140.30	141.60	140.30	140.30	130.76	565
2024-12-11	140.00	141.10	140.00	141.10	131.51	1,526
2024-12-10	141.60	141.60	139.49	139.80	130.30	533
2024-12-09	141.10	142.60	141.10	141.10	131.51	51
2024-12-06	140.30	141.00	139.80	140.30	130.76	313
2024-12-05	142.10	142.80	140.00	140.10	130.58	2,251
2024-12-04	138.20	141.00	137.80	140.30	130.76	5,272
2024-12-03	135.80	138.20	135.80	137.00	127.69	14,934
2024-12-02	135.00	135.00	134.10	134.10	124.99	523
2024-11-29	136.40	137.20	135.80	136.40	127.13	574
2024-11-28	135.60	137.00	135.60	137.00	127.69	100
2024-11-27	134.50	134.80	133.60	134.50	125.36	343
2024-11-26	134.40	134.40	132.40	134.30	125.17	1,438

← NewerPage 8 of 22 · 1,262 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.