Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 143.00 | 143.00 | 140.60 | 140.60 | 127.57 | 36,112 |
| 2024-08-21 | 142.40 | 142.80 | 141.60 | 142.60 | 129.39 | 12,907 |
| 2024-08-20 | 143.00 | 143.00 | 141.40 | 141.60 | 128.48 | 48,196 |
| 2024-08-19 | 139.80 | 143.40 | 138.60 | 143.40 | 130.11 | 19,879 |
| 2024-08-16 | 143.80 | 143.80 | 141.40 | 141.40 | 128.30 | 16,919 |
| 2024-08-15 | 144.00 | 144.00 | 141.00 | 141.80 | 128.66 | 23,280 |
| 2024-08-14 | 142.20 | 143.80 | 141.80 | 143.00 | 129.75 | 14,639 |
| 2024-08-13 | 141.20 | 142.20 | 139.00 | 142.00 | 128.84 | 20,090 |
| 2024-08-12 | 139.00 | 142.60 | 139.00 | 141.40 | 128.30 | 34,342 |
| 2024-08-09 | 140.00 | 140.60 | 138.40 | 138.60 | 125.76 | 27,520 |
| 2024-08-08 | 142.80 | 142.80 | 139.60 | 140.00 | 127.03 | 32,411 |
| 2024-08-07 | 140.60 | 142.80 | 140.60 | 142.80 | 129.57 | 21,522 |
| 2024-08-06 | 139.00 | 142.00 | 139.00 | 140.60 | 127.57 | 67,029 |
| 2024-08-05 | 139.00 | 139.80 | 136.40 | 139.80 | 126.85 | 63,877 |
| 2024-08-02 | 147.00 | 147.00 | 141.40 | 143.40 | 130.11 | 52,808 |
| 2024-08-01 | 148.80 | 148.80 | 144.80 | 147.00 | 133.38 | 34,863 |
| 2024-07-31 | 150.00 | 150.00 | 145.20 | 145.20 | 131.75 | 59,204 |
| 2024-07-30 | 145.00 | 148.60 | 145.00 | 148.20 | 134.47 | 57,802 |
| 2024-07-29 | 142.00 | 143.80 | 141.80 | 143.20 | 129.93 | 25,611 |
| 2024-07-26 | 141.60 | 142.20 | 140.80 | 141.20 | 128.12 | 32,184 |
| 2024-07-25 | 141.40 | 141.40 | 140.00 | 140.80 | 127.76 | 36,590 |
| 2024-07-24 | 142.40 | 142.40 | 141.20 | 141.40 | 128.30 | 41,315 |
| 2024-07-23 | 143.00 | 143.00 | 141.00 | 142.40 | 129.21 | 36,538 |
| 2024-07-22 | 139.80 | 141.20 | 138.40 | 141.20 | 128.12 | 30,191 |
| 2024-07-19 | 138.60 | 139.20 | 137.60 | 139.20 | 126.30 | 22,822 |
| 2024-07-18 | 136.80 | 138.60 | 136.00 | 138.60 | 125.76 | 55,264 |
| 2024-07-17 | 134.60 | 136.80 | 133.80 | 136.80 | 124.13 | 49,273 |
| 2024-07-16 | 136.00 | 136.00 | 134.00 | 134.80 | 122.31 | 91,739 |
| 2024-07-15 | 142.00 | 143.60 | 137.00 | 137.20 | 124.49 | 66,666 |
| 2024-07-12 | 136.40 | 142.00 | 131.60 | 141.20 | 128.12 | 235,942 |
| 2024-07-11 | 150.60 | 150.60 | 149.60 | 150.00 | 136.10 | 34,326 |
| 2024-07-10 | 149.60 | 150.40 | 149.00 | 150.20 | 136.28 | 39,374 |
| 2024-07-09 | 150.60 | 150.80 | 148.60 | 149.20 | 135.38 | 38,492 |
| 2024-07-08 | 151.00 | 151.20 | 150.20 | 150.60 | 136.65 | 26,637 |
| 2024-07-05 | 149.00 | 152.00 | 149.00 | 151.00 | 137.01 | 40,783 |
| 2024-07-04 | 151.00 | 151.00 | 147.40 | 148.60 | 134.83 | 46,647 |
| 2024-07-03 | 150.00 | 151.00 | 150.00 | 150.60 | 136.65 | 63,529 |
| 2024-07-02 | 150.80 | 150.80 | 149.40 | 150.00 | 136.10 | 66,260 |
| 2024-07-01 | 153.00 | 154.00 | 151.00 | 151.00 | 137.01 | 41,412 |
| 2024-06-28 | 151.80 | 153.40 | 149.00 | 153.00 | 138.83 | 91,139 |
| 2024-06-27 | 155.80 | 157.60 | 152.00 | 152.00 | 137.92 | 59,572 |
| 2024-06-26 | 155.20 | 156.40 | 153.00 | 154.20 | 139.91 | 72,609 |
| 2024-06-25 | 159.40 | 159.40 | 155.00 | 155.00 | 140.64 | 58,107 |
| 2024-06-24 | 157.80 | 159.40 | 156.00 | 159.40 | 144.63 | 35,277 |
| 2024-06-21 | 157.80 | 157.80 | 156.00 | 157.40 | 142.82 | 79,284 |
| 2024-06-20 | 157.00 | 157.80 | 156.20 | 157.80 | 143.18 | 52,367 |
| 2024-06-19 | 156.40 | 158.20 | 156.00 | 157.00 | 142.45 | 21,795 |
| 2024-06-18 | 155.00 | 157.00 | 154.20 | 157.00 | 142.45 | 104,247 |
| 2024-06-17 | 153.20 | 156.40 | 153.20 | 155.00 | 140.64 | 99,152 |
| 2024-06-14 | 156.80 | 157.00 | 152.00 | 153.20 | 139.01 | 375,139 |
| 2024-06-13 | 156.80 | 156.80 | 154.60 | 156.60 | 142.09 | 35,824 |
| 2024-06-12 | 154.60 | 156.80 | 153.80 | 156.60 | 142.09 | 164,695 |
| 2024-06-11 | 154.00 | 154.80 | 152.60 | 154.60 | 140.28 | 51,917 |
| 2024-06-10 | 149.80 | 154.00 | 149.80 | 153.00 | 138.83 | 48,314 |
| 2024-06-07 | 148.60 | 149.40 | 147.60 | 149.40 | 135.56 | 114,750 |
| 2024-06-06 | 149.80 | 149.80 | 147.40 | 148.60 | 134.83 | 65,658 |
| 2024-06-05 | 148.40 | 149.40 | 148.40 | 148.60 | 134.83 | 51,592 |
| 2024-06-04 | 147.00 | 149.60 | 144.80 | 148.40 | 134.65 | 41,728 |
| 2024-06-03 | 147.40 | 148.20 | 145.80 | 147.80 | 134.11 | 47,643 |
| 2024-05-31 | 144.00 | 146.60 | 143.40 | 146.00 | 132.47 | 141,073 |
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.