Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.40 | 166.00 | 163.40 | 164.40 | 164.40 | 170,937 |
| 2026-10-15 | 166.40 | 166.40 | 161.60 | 162.00 | 162.00 | 162,984 |
| 2026-10-14 | 165.80 | 169.20 | 165.60 | 166.20 | 166.20 | 155,260 |
| 2026-10-13 | 164.00 | 164.00 | 161.20 | 163.40 | 163.40 | 74,853 |
| 2026-10-12 | 164.20 | 165.40 | 163.00 | 163.00 | 163.00 | 57,550 |
| 2026-10-09 | 166.00 | 166.80 | 162.80 | 164.00 | 164.00 | 49,374 |
| 2026-10-08 | 163.20 | 166.80 | 163.00 | 166.20 | 166.20 | 63,230 |
| 2026-10-07 | 163.80 | 165.00 | 163.20 | 163.40 | 163.40 | 38,358 |
| 2026-10-06 | 165.40 | 167.60 | 164.00 | 164.00 | 164.00 | 44,925 |
| 2026-10-05 | 165.00 | 166.20 | 164.20 | 165.40 | 165.40 | 30,739 |
| 2026-10-02 | 165.40 | 166.60 | 165.00 | 166.00 | 166.00 | 40,823 |
| 2026-10-01 | 163.80 | 166.80 | 163.00 | 165.80 | 165.80 | 72,093 |
| 2026-09-30 | 165.20 | 166.80 | 164.80 | 165.00 | 165.00 | 102,679 |
| 2026-09-29 | 164.60 | 166.80 | 163.00 | 165.00 | 165.00 | 84,213 |
| 2026-09-28 | 169.00 | 169.60 | 164.20 | 164.20 | 164.20 | 97,202 |
| 2026-09-25 | 170.00 | 170.40 | 167.00 | 167.20 | 167.20 | 42,086 |
| 2026-09-24 | 170.40 | 170.60 | 169.20 | 169.40 | 169.40 | 21,802 |
| 2026-09-23 | 172.20 | 172.20 | 169.40 | 170.00 | 170.00 | 29,817 |
| 2026-09-22 | 172.40 | 173.60 | 171.40 | 171.40 | 171.40 | 26,460 |
| 2026-09-21 | 169.20 | 172.40 | 169.00 | 172.40 | 172.40 | 27,452 |
| 2026-09-18 | 171.60 | 171.60 | 168.60 | 169.00 | 169.00 | 133,474 |
| 2026-09-17 | 170.00 | 171.80 | 169.60 | 171.60 | 171.60 | 40,267 |
| 2026-09-16 | 170.00 | 171.40 | 169.00 | 169.40 | 169.40 | 46,147 |
| 2026-09-15 | 169.20 | 170.00 | 167.40 | 170.00 | 170.00 | 76,740 |
| 2026-09-14 | 166.00 | 169.80 | 165.00 | 169.00 | 169.00 | 71,724 |
| 2026-09-11 | 164.20 | 166.60 | 164.00 | 166.00 | 166.00 | 56,519 |
| 2026-09-10 | 166.00 | 166.20 | 163.20 | 164.20 | 164.20 | 123,316 |
| 2026-09-09 | 166.40 | 166.40 | 163.20 | 164.20 | 164.20 | 73,923 |
| 2026-09-08 | 168.80 | 168.80 | 164.40 | 164.60 | 164.60 | 62,238 |
| 2026-09-07 | 170.40 | 171.20 | 168.00 | 168.00 | 168.00 | 82,611 |
| 2026-09-04 | 170.00 | 171.40 | 169.40 | 171.00 | 171.00 | 58,888 |
| 2026-09-03 | 169.40 | 170.80 | 168.80 | 170.60 | 170.60 | 48,563 |
| 2026-09-02 | 172.20 | 172.60 | 169.20 | 169.20 | 169.20 | 71,177 |
| 2026-09-01 | 175.00 | 175.60 | 172.00 | 173.40 | 173.40 | 73,950 |
| 2026-08-31 | 177.60 | 178.60 | 176.20 | 178.60 | 178.60 | 86,880 |
| 2026-08-28 | 176.80 | 178.60 | 175.20 | 177.60 | 177.60 | 46,721 |
| 2026-08-27 | 174.60 | 177.00 | 174.60 | 176.80 | 176.80 | 32,044 |
| 2026-08-26 | 176.00 | 176.00 | 174.40 | 174.60 | 174.60 | 32,216 |
| 2026-08-25 | 175.00 | 177.40 | 174.40 | 176.80 | 176.80 | 29,887 |
| 2026-08-24 | 175.40 | 176.00 | 174.20 | 175.00 | 175.00 | 38,611 |
| 2026-08-21 | 174.00 | 175.60 | 173.40 | 175.60 | 175.60 | 55,059 |
| 2026-08-20 | 174.00 | 175.00 | 172.60 | 174.20 | 174.20 | 45,165 |
| 2026-08-19 | 175.60 | 176.00 | 173.20 | 173.20 | 173.20 | 45,562 |
| 2026-08-18 | 174.60 | 176.00 | 174.60 | 175.60 | 175.60 | 62,864 |
| 2026-08-17 | 177.20 | 177.20 | 173.00 | 174.60 | 174.60 | 68,821 |
| 2026-08-14 | 176.00 | 179.00 | 176.00 | 178.60 | 178.60 | 98,915 |
| 2026-08-13 | 173.80 | 176.60 | 172.80 | 176.20 | 176.20 | 50,772 |
| 2026-08-12 | 173.20 | 173.60 | 172.00 | 172.20 | 172.20 | 44,689 |
| 2026-08-11 | 174.00 | 174.20 | 172.40 | 173.60 | 173.60 | 58,296 |
| 2026-08-10 | 174.60 | 174.60 | 172.20 | 173.40 | 173.40 | 47,344 |
| 2026-08-07 | 171.00 | 174.80 | 171.00 | 174.40 | 174.40 | 39,414 |
| 2026-08-06 | 171.00 | 172.40 | 170.40 | 172.00 | 172.00 | 49,337 |
| 2026-08-05 | 172.00 | 172.20 | 170.20 | 171.00 | 171.00 | 50,192 |
| 2026-08-04 | 172.60 | 172.60 | 169.00 | 171.00 | 171.00 | 44,859 |
| 2026-08-03 | 171.00 | 173.00 | 170.60 | 171.40 | 171.40 | 30,861 |
| 2026-07-31 | 172.20 | 174.20 | 170.20 | 171.20 | 171.20 | 61,608 |
| 2026-07-30 | 173.60 | 173.60 | 170.80 | 172.20 | 172.20 | 41,726 |
| 2026-07-29 | 169.20 | 173.80 | 169.20 | 173.60 | 173.60 | 72,672 |
| 2026-07-28 | 168.00 | 169.80 | 167.20 | 169.60 | 169.60 | 55,411 |
| 2026-07-27 | 164.20 | 168.60 | 164.20 | 168.00 | 168.00 | 43,833 |
Page 1 of 21 · 1,259 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.