Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	124.00	124.60	123.60	124.60	110.41	41,008
2024-02-26	125.20	126.20	123.00	124.80	110.59	74,869
2024-02-23	127.20	127.40	126.00	126.00	111.65	62,975
2024-02-22	128.00	129.20	126.00	127.20	112.72	39,982
2024-02-21	127.40	127.60	126.40	126.40	112.01	35,158
2024-02-20	130.00	130.20	126.80	127.60	113.07	63,166
2024-02-19	131.60	131.60	129.40	130.00	115.20	24,926
2024-02-16	130.00	131.40	130.00	130.60	115.73	104,218
2024-02-15	131.00	131.20	129.40	130.00	115.20	66,396
2024-02-14	129.40	130.80	128.80	130.60	115.73	42,448
2024-02-13	130.00	130.80	129.00	129.00	114.31	43,521
2024-02-12	132.00	132.40	129.20	130.00	115.20	61,795
2024-02-09	126.20	130.00	126.20	130.00	115.20	95,645
2024-02-08	133.00	133.00	126.00	129.60	114.84	195,110
2024-02-07	139.20	140.20	138.20	139.60	123.70	25,108
2024-02-06	137.00	141.00	137.00	139.80	123.88	119,737
2024-02-05	137.40	138.20	136.00	137.00	121.40	24,679
2024-02-02	139.40	139.60	137.20	137.80	122.11	43,476
2024-02-01	140.00	140.40	138.80	139.00	123.17	53,309
2024-01-31	143.00	143.00	140.00	140.20	124.23	61,042
2024-01-30	141.60	142.80	140.20	141.60	125.48	35,747
2024-01-29	143.40	143.40	138.80	140.00	124.06	56,251
2024-01-26	141.60	143.20	139.00	142.40	126.18	56,334
2024-01-25	142.00	142.20	139.60	140.60	124.59	49,588
2024-01-24	141.60	143.20	140.40	141.60	125.48	66,190
2024-01-23	138.80	141.40	138.20	140.20	124.23	83,906
2024-01-22	133.60	138.20	133.60	138.20	122.46	51,188
2024-01-19	135.00	135.20	131.80	132.80	117.68	44,278
2024-01-18	130.40	134.20	130.40	134.20	118.92	32,809
2024-01-17	131.20	131.20	128.60	128.60	113.96	23,602
2024-01-16	128.60	130.80	127.20	130.40	115.55	148,055
2024-01-15	130.40	131.40	128.60	128.60	113.96	20,462
2024-01-12	127.40	130.60	127.40	130.40	115.55	37,792
2024-01-11	125.60	128.00	125.40	127.20	112.72	93,526
2024-01-10	125.00	127.00	124.40	127.00	112.54	48,400
2024-01-09	123.00	127.80	123.00	127.00	112.54	64,804
2024-01-08	126.40	126.40	123.80	124.40	110.23	42,056
2024-01-05	127.80	127.80	125.40	125.80	111.47	29,490
2024-01-04	126.80	128.00	126.00	126.40	112.01	232,594
2024-01-03	127.80	127.80	124.80	125.80	111.47	282,928
2024-01-02	130.40	131.00	125.80	127.00	112.54	88,752
2023-12-29	128.40	130.40	127.80	129.20	114.49	92,163
2023-12-28	129.60	130.60	128.80	129.40	114.66	28,467
2023-12-27	126.00	129.80	126.00	129.60	114.84	37,044
2023-12-22	126.80	126.80	124.80	125.60	111.30	18,222
2023-12-21	127.00	127.00	124.20	124.20	110.06	27,611
2023-12-20	126.80	128.00	126.40	126.80	112.36	24,060
2023-12-19	123.00	126.40	123.00	125.60	111.30	22,396
2023-12-18	122.00	124.40	122.00	123.40	109.35	85,467
2023-12-15	122.00	125.40	122.00	124.40	110.23	66,615
2023-12-14	121.00	123.00	120.20	121.40	107.58	77,308
2023-12-13	121.60	121.60	118.60	119.60	105.98	81,626
2023-12-12	120.60	121.40	119.20	121.00	107.22	46,527
2023-12-11	124.20	124.20	120.20	120.60	106.87	14,779
2023-12-08	119.80	120.20	117.60	120.20	106.51	30,173
2023-12-07	119.20	119.80	117.20	119.20	105.63	28,640
2023-12-06	122.00	123.40	120.00	120.40	106.69	18,258
2023-12-05	122.80	122.80	120.80	122.20	108.28	19,364
2023-12-04	123.00	123.20	120.00	121.40	107.58	38,069
2023-12-01	122.00	124.40	122.00	123.00	108.99	21,754

← NewerPage 12 of 21 · 1,260 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.