Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	124.60	125.00	121.60	121.60	107.75	199,310
2023-11-29	122.00	124.80	122.00	124.60	110.41	23,762
2023-11-28	123.00	123.00	121.40	123.00	108.99	18,609
2023-11-27	122.00	122.80	121.40	122.80	108.82	41,882
2023-11-24	122.80	122.80	120.00	121.60	107.75	13,871
2023-11-23	120.80	122.20	120.80	122.20	108.28	9,863
2023-11-22	120.00	123.00	120.00	121.80	107.93	34,941
2023-11-21	121.40	122.40	120.00	120.80	107.04	25,010
2023-11-20	126.60	126.60	121.80	121.80	107.93	33,094
2023-11-17	125.80	128.40	125.40	127.40	110.12	30,159
2023-11-16	127.80	127.80	124.60	125.40	108.39	81,204
2023-11-15	123.40	128.20	123.40	128.20	110.81	92,249
2023-11-14	120.00	123.40	120.00	123.00	106.32	24,308
2023-11-13	122.80	122.80	120.20	121.00	104.59	22,754
2023-11-10	122.80	122.80	120.40	122.20	105.63	35,026
2023-11-09	122.00	122.80	119.40	120.40	104.07	46,898
2023-11-08	122.80	122.80	119.00	122.80	106.15	179,665
2023-11-07	123.40	123.40	119.00	120.80	104.42	44,358
2023-11-06	124.80	124.80	120.20	120.80	104.42	49,333
2023-11-03	118.60	121.40	117.40	120.60	104.25	66,132
2023-11-02	117.60	120.20	117.40	119.60	103.38	35,663
2023-11-01	115.60	117.40	115.40	117.20	101.31	39,941
2023-10-31	115.40	117.00	114.00	116.20	100.44	56,501
2023-10-30	114.80	116.80	113.60	115.20	99.578	41,494
2023-10-27	113.00	113.20	111.60	112.00	96.812	61,375
2023-10-26	111.20	114.40	111.00	113.60	98.195	85,492
2023-10-25	118.80	118.80	111.20	111.20	96.120	63,482
2023-10-24	116.40	117.00	113.40	114.00	98.541	98,356
2023-10-23	120.60	120.60	115.00	116.00	100.27	105,686
2023-10-20	124.20	124.20	118.00	121.00	104.59	214,329
2023-10-19	125.60	127.00	117.60	125.00	108.05	189,579
2023-10-18	134.60	135.20	132.20	132.20	114.27	69,791
2023-10-17	135.00	135.40	134.00	134.80	116.52	37,994
2023-10-16	136.00	136.00	134.00	134.60	116.35	53,026
2023-10-13	137.20	137.60	136.00	137.40	118.77	42,272
2023-10-12	138.80	138.80	136.00	137.20	118.59	21,104
2023-10-11	135.20	139.00	134.80	139.00	120.15	34,269
2023-10-10	138.00	138.00	134.20	136.00	117.56	19,106
2023-10-09	128.80	138.80	128.80	138.00	119.29	66,748
2023-10-06	130.00	130.40	127.60	128.40	110.99	29,799
2023-10-05	126.40	128.80	126.20	128.20	110.81	12,778
2023-10-04	128.20	128.80	126.40	127.00	109.78	22,909
2023-10-03	128.20	130.80	128.20	129.60	112.03	12,597
2023-10-02	135.80	135.80	130.20	130.80	113.06	9,336
2023-09-29	130.80	134.60	130.80	133.60	115.48	27,813
2023-09-28	127.60	131.40	127.60	130.60	112.89	13,061
2023-09-27	132.80	133.00	130.60	132.40	114.45	52,941
2023-09-26	136.00	136.00	132.00	132.20	114.27	31,703
2023-09-25	135.00	135.40	133.20	133.60	115.48	38,877
2023-09-22	133.00	135.80	133.00	135.20	116.87	18,106
2023-09-21	134.00	134.80	133.00	134.60	116.35	24,495
2023-09-20	133.40	134.00	133.00	133.60	115.48	32,270
2023-09-19	133.00	134.00	131.00	133.00	114.96	20,947
2023-09-18	133.20	133.20	131.40	132.40	114.45	21,542
2023-09-15	132.00	133.80	131.20	133.80	115.66	84,348
2023-09-14	131.80	132.00	130.20	131.20	113.41	12,016
2023-09-13	131.80	131.80	130.00	131.20	113.41	56,237
2023-09-12	130.00	131.40	128.80	131.00	113.24	108,176
2023-09-11	130.00	130.20	128.60	129.80	112.20	22,039
2023-09-08	129.00	130.40	129.00	130.20	112.54	12,149

← NewerPage 13 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.