Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 143.20 | 144.60 | 142.40 | 143.20 | 129.93 | 54,010 |
| 2024-05-29 | 146.60 | 148.00 | 143.60 | 143.60 | 130.30 | 43,345 |
| 2024-05-28 | 148.00 | 149.40 | 147.00 | 147.00 | 133.38 | 40,879 |
| 2024-05-27 | 147.00 | 147.40 | 145.80 | 147.20 | 133.56 | 24,299 |
| 2024-05-24 | 145.00 | 147.20 | 144.40 | 147.00 | 133.38 | 42,017 |
| 2024-05-23 | 147.40 | 148.40 | 145.00 | 145.00 | 131.57 | 53,514 |
| 2024-05-22 | 148.00 | 148.60 | 145.80 | 147.00 | 133.38 | 75,177 |
| 2024-05-21 | 150.00 | 154.00 | 149.60 | 149.60 | 132.56 | 80,100 |
| 2024-05-16 | 145.00 | 148.00 | 144.20 | 146.80 | 130.08 | 46,678 |
| 2024-05-15 | 148.60 | 148.60 | 145.20 | 145.60 | 129.02 | 52,061 |
| 2024-05-14 | 144.00 | 148.40 | 144.00 | 146.80 | 130.08 | 49,289 |
| 2024-05-13 | 145.60 | 146.20 | 144.00 | 144.00 | 127.60 | 49,194 |
| 2024-05-10 | 144.80 | 147.00 | 143.80 | 147.00 | 130.26 | 83,676 |
| 2024-05-08 | 140.40 | 144.20 | 140.40 | 144.00 | 127.60 | 60,710 |
| 2024-05-07 | 141.00 | 142.60 | 140.20 | 140.20 | 124.23 | 49,525 |
| 2024-05-06 | 144.60 | 144.60 | 140.40 | 141.00 | 124.94 | 78,428 |
| 2024-05-03 | 141.00 | 143.60 | 141.00 | 142.60 | 126.36 | 57,208 |
| 2024-05-02 | 143.00 | 143.00 | 140.60 | 141.00 | 124.94 | 66,822 |
| 2024-04-30 | 137.40 | 142.40 | 137.40 | 142.40 | 126.18 | 136,365 |
| 2024-04-29 | 137.60 | 139.60 | 137.20 | 138.80 | 122.99 | 67,403 |
| 2024-04-26 | 138.20 | 139.60 | 135.20 | 138.20 | 122.46 | 71,916 |
| 2024-04-25 | 137.20 | 140.60 | 137.00 | 140.60 | 124.59 | 68,382 |
| 2024-04-24 | 133.00 | 136.40 | 133.00 | 136.20 | 120.69 | 72,362 |
| 2024-04-23 | 131.60 | 133.00 | 131.60 | 132.40 | 117.32 | 28,336 |
| 2024-04-22 | 131.60 | 132.20 | 131.00 | 132.00 | 116.97 | 97,222 |
| 2024-04-19 | 130.20 | 131.60 | 129.60 | 130.80 | 115.91 | 32,560 |
| 2024-04-18 | 131.20 | 132.00 | 130.20 | 131.00 | 116.08 | 41,758 |
| 2024-04-17 | 133.80 | 133.80 | 131.40 | 131.40 | 116.44 | 29,583 |
| 2024-04-16 | 133.00 | 133.00 | 131.00 | 132.60 | 117.50 | 42,757 |
| 2024-04-15 | 134.80 | 134.80 | 132.80 | 133.00 | 117.85 | 31,603 |
| 2024-04-12 | 132.60 | 136.80 | 132.60 | 134.80 | 119.45 | 37,820 |
| 2024-04-11 | 133.00 | 133.00 | 130.60 | 130.60 | 115.73 | 67,724 |
| 2024-04-10 | 133.60 | 137.00 | 132.00 | 133.00 | 117.85 | 65,989 |
| 2024-04-09 | 130.40 | 132.00 | 130.40 | 131.40 | 116.44 | 24,314 |
| 2024-04-08 | 130.00 | 133.00 | 130.00 | 132.00 | 116.97 | 199,022 |
| 2024-04-05 | 129.00 | 134.00 | 128.20 | 132.00 | 116.97 | 61,545 |
| 2024-04-04 | 129.80 | 130.00 | 128.20 | 129.40 | 114.66 | 47,373 |
| 2024-04-03 | 130.00 | 130.00 | 127.80 | 129.00 | 114.31 | 38,326 |
| 2024-04-02 | 130.60 | 131.40 | 128.20 | 129.00 | 114.31 | 160,050 |
| 2024-03-27 | 128.00 | 130.20 | 128.00 | 129.80 | 115.02 | 26,608 |
| 2024-03-26 | 127.00 | 128.80 | 126.80 | 128.80 | 114.13 | 63,725 |
| 2024-03-25 | 128.20 | 128.40 | 126.60 | 127.40 | 112.89 | 87,361 |
| 2024-03-22 | 128.00 | 129.00 | 127.80 | 128.20 | 113.60 | 42,592 |
| 2024-03-21 | 127.00 | 127.80 | 126.60 | 127.60 | 113.07 | 44,430 |
| 2024-03-20 | 127.60 | 127.60 | 127.00 | 127.00 | 112.54 | 36,738 |
| 2024-03-19 | 125.40 | 127.60 | 125.40 | 127.60 | 113.07 | 62,973 |
| 2024-03-18 | 126.80 | 127.00 | 125.20 | 127.00 | 112.54 | 20,988 |
| 2024-03-15 | 125.00 | 126.60 | 125.00 | 126.40 | 112.01 | 218,242 |
| 2024-03-14 | 127.00 | 128.40 | 126.40 | 126.40 | 112.01 | 34,960 |
| 2024-03-13 | 127.00 | 128.80 | 125.60 | 128.80 | 114.13 | 39,486 |
| 2024-03-12 | 124.80 | 127.00 | 124.60 | 127.00 | 112.54 | 60,369 |
| 2024-03-11 | 125.00 | 125.80 | 124.40 | 125.60 | 111.30 | 46,455 |
| 2024-03-08 | 126.00 | 126.20 | 124.60 | 124.60 | 110.41 | 38,807 |
| 2024-03-07 | 122.00 | 127.60 | 120.60 | 127.60 | 113.07 | 143,025 |
| 2024-03-06 | 120.00 | 123.00 | 119.60 | 122.20 | 108.28 | 40,680 |
| 2024-03-05 | 124.80 | 124.80 | 120.40 | 120.40 | 106.69 | 24,440 |
| 2024-03-04 | 125.00 | 125.40 | 123.00 | 123.00 | 108.99 | 29,690 |
| 2024-03-01 | 125.20 | 125.60 | 123.60 | 125.60 | 111.30 | 37,618 |
| 2024-02-29 | 124.00 | 126.00 | 123.80 | 124.40 | 110.23 | 68,155 |
| 2024-02-28 | 125.00 | 125.80 | 123.80 | 124.00 | 109.88 | 29,742 |
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.