Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 132.60 | 137.40 | 132.60 | 137.40 | 128.06 | 3,258 |
| 2024-11-22 | 131.20 | 132.80 | 131.20 | 131.40 | 122.47 | 1,037 |
| 2024-11-21 | 129.80 | 130.40 | 129.40 | 129.80 | 120.98 | 765 |
| 2024-11-20 | 130.37 | 130.37 | 129.40 | 129.80 | 120.98 | 387 |
| 2024-11-19 | 134.70 | 135.00 | 134.60 | 134.70 | 122.28 | 497 |
| 2024-11-18 | 135.30 | 135.30 | 135.30 | 135.30 | 122.83 | 0 |
| 2024-11-15 | 135.70 | 136.20 | 135.20 | 135.70 | 123.19 | 1,738 |
| 2024-11-14 | 135.50 | 135.60 | 135.00 | 135.50 | 123.01 | 612 |
| 2024-11-13 | 136.20 | 136.20 | 134.60 | 136.00 | 123.46 | 696 |
| 2024-11-12 | 136.40 | 136.80 | 135.20 | 136.40 | 123.83 | 226 |
| 2024-11-11 | 138.00 | 139.00 | 137.40 | 138.00 | 125.28 | 926 |
| 2024-11-08 | 136.60 | 137.40 | 136.60 | 137.20 | 124.55 | 1,530 |
| 2024-11-07 | 137.20 | 137.20 | 136.20 | 136.80 | 124.19 | 1,120 |
| 2024-11-06 | 137.40 | 137.40 | 136.40 | 137.40 | 124.73 | 1,329 |
| 2024-11-05 | 139.20 | 139.20 | 137.40 | 139.20 | 126.37 | 3,353 |
| 2024-11-04 | 138.20 | 139.80 | 138.20 | 139.80 | 126.91 | 3,341 |
| 2024-11-01 | 138.40 | 138.40 | 137.80 | 138.40 | 125.64 | 262 |
| 2024-10-31 | 142.77 | 142.77 | 142.30 | 142.30 | 129.18 | 322 |
| 2024-10-30 | 144.00 | 145.00 | 144.00 | 144.00 | 130.73 | 1,822 |
| 2024-10-29 | 143.30 | 143.80 | 143.00 | 143.30 | 130.09 | 1,656 |
| 2024-10-28 | 143.30 | 143.30 | 140.20 | 143.30 | 130.09 | 1,907 |
| 2024-10-25 | 140.10 | 141.40 | 140.10 | 140.10 | 127.19 | 214 |
| 2024-10-24 | 145.20 | 145.20 | 139.40 | 140.10 | 127.19 | 2,089 |
| 2024-10-23 | 145.20 | 147.00 | 145.20 | 146.60 | 133.09 | 4,386 |
| 2024-10-22 | 136.40 | 137.40 | 135.40 | 136.40 | 123.83 | 1,215 |
| 2024-10-21 | 137.60 | 137.60 | 135.40 | 136.60 | 124.01 | 1,401 |
| 2024-10-18 | 138.40 | 140.00 | 138.40 | 138.40 | 125.64 | 2,483 |
| 2024-10-17 | 139.36 | 139.36 | 138.00 | 138.00 | 125.28 | 356 |
| 2024-10-16 | 140.30 | 142.00 | 140.30 | 140.30 | 127.37 | 1,381 |
| 2024-10-15 | 138.60 | 140.10 | 138.60 | 140.10 | 127.19 | 849 |
| 2024-10-14 | 137.80 | 137.80 | 137.20 | 137.80 | 125.10 | 61 |
| 2024-10-11 | 137.00 | 137.80 | 137.00 | 137.80 | 125.10 | 2,786 |
| 2024-10-10 | 135.70 | 136.20 | 135.70 | 135.70 | 123.19 | 942 |
| 2024-10-09 | 133.40 | 136.00 | 133.40 | 135.10 | 122.65 | 797 |
| 2024-10-08 | 130.20 | 131.20 | 130.20 | 130.20 | 118.20 | 1,682 |
| 2024-10-07 | 131.40 | 131.60 | 131.40 | 131.40 | 119.29 | 36 |
| 2024-10-04 | 133.10 | 133.40 | 132.08 | 133.10 | 120.83 | 2,166 |
| 2024-10-03 | 134.10 | 134.20 | 133.80 | 134.10 | 121.74 | 356 |
| 2024-10-02 | 133.70 | 133.70 | 132.78 | 133.70 | 121.38 | 272 |
| 2024-10-01 | 135.10 | 135.10 | 134.40 | 135.10 | 122.65 | 2,661 |
| 2024-09-30 | 135.70 | 136.40 | 135.70 | 135.70 | 123.19 | 1,560 |
| 2024-09-27 | 136.60 | 136.60 | 136.20 | 136.20 | 123.64 | 229 |
| 2024-09-26 | 142.70 | 143.80 | 142.70 | 142.70 | 129.55 | 91 |
| 2024-09-25 | 141.50 | 141.50 | 141.00 | 141.50 | 128.46 | 938 |
| 2024-09-24 | 143.60 | 143.60 | 143.10 | 143.10 | 129.91 | 76 |
| 2024-09-23 | 145.60 | 145.60 | 144.00 | 144.00 | 130.73 | 42 |
| 2024-09-20 | 143.40 | 145.40 | 143.40 | 144.60 | 131.27 | 178 |
| 2024-09-19 | 142.50 | 143.60 | 142.50 | 142.50 | 129.36 | 487 |
| 2024-09-18 | 140.90 | 141.60 | 140.90 | 140.90 | 127.91 | 1,089 |
| 2024-09-17 | 141.50 | 142.00 | 140.60 | 141.50 | 128.46 | 848 |
| 2024-09-16 | 141.90 | 141.90 | 140.60 | 141.90 | 128.82 | 187 |
| 2024-09-13 | 141.80 | 143.80 | 141.80 | 142.50 | 129.36 | 1,599 |
| 2024-09-12 | 143.30 | 143.80 | 143.30 | 143.30 | 130.09 | 35 |
| 2024-09-11 | 145.60 | 145.60 | 145.00 | 145.60 | 132.18 | 166 |
| 2024-09-10 | 145.20 | 146.20 | 145.20 | 145.20 | 131.82 | 171 |
| 2024-09-09 | 145.40 | 145.60 | 145.20 | 145.40 | 132.00 | 88 |
| 2024-09-06 | 146.00 | 146.00 | 144.80 | 146.00 | 132.54 | 182 |
| 2024-09-05 | 145.40 | 145.40 | 145.40 | 145.40 | 132.00 | 0 |
| 2024-09-04 | 143.70 | 144.80 | 143.70 | 143.70 | 130.45 | 51 |
| 2024-09-03 | 145.80 | 145.80 | 144.80 | 145.80 | 132.36 | 25 |
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.