Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	129.00	130.40	128.80	129.60	112.03	15,577
2023-09-06	131.00	131.00	129.60	130.00	112.37	10,586
2023-09-05	129.00	131.20	128.60	131.00	113.24	26,490
2023-09-04	130.80	131.80	129.00	129.40	111.85	16,896
2023-09-01	133.00	133.00	130.60	131.80	113.93	21,670
2023-08-31	134.00	134.00	131.00	132.00	114.10	41,588
2023-08-30	128.40	133.60	128.40	133.00	114.96	23,808
2023-08-29	130.60	131.40	129.20	130.60	112.89	42,845
2023-08-28	129.20	131.40	128.20	131.40	113.58	16,851
2023-08-25	130.00	130.00	127.80	129.00	111.51	32,061
2023-08-24	130.20	132.00	127.80	128.80	111.33	26,474
2023-08-23	132.80	132.80	129.80	130.20	112.54	210,878
2023-08-22	131.00	131.60	129.20	129.60	112.03	25,811
2023-08-21	132.20	132.80	131.00	131.00	113.24	21,739
2023-08-18	132.80	133.40	132.20	132.20	114.27	16,233
2023-08-17	134.60	134.60	133.00	133.60	115.48	13,363
2023-08-16	133.60	135.40	133.00	135.40	117.04	29,315
2023-08-15	132.00	134.60	132.00	134.20	116.00	20,680
2023-08-14	133.00	134.00	132.00	133.60	115.48	17,218
2023-08-11	132.20	133.80	132.20	133.20	115.14	40,443
2023-08-10	131.80	133.20	131.20	132.80	114.79	27,938
2023-08-09	132.20	133.20	132.00	132.00	114.10	43,096
2023-08-08	132.60	133.40	132.00	132.60	114.62	22,691
2023-08-07	134.00	134.20	132.40	133.80	115.66	27,994
2023-08-04	136.80	136.80	134.00	134.00	115.83	19,101
2023-08-03	136.00	136.20	134.00	134.40	116.17	40,796
2023-08-02	137.00	138.00	134.80	136.60	118.08	40,121
2023-08-01	138.80	138.80	137.40	138.00	119.29	14,656
2023-07-31	137.80	139.40	137.40	137.60	118.94	100,890
2023-07-28	139.00	139.00	135.00	136.60	118.08	27,522
2023-07-27	137.00	138.40	134.80	138.20	119.46	37,761
2023-07-26	137.80	137.80	134.20	134.80	116.52	31,646
2023-07-25	136.00	136.20	134.60	136.20	117.73	40,927
2023-07-24	136.00	137.20	135.40	135.80	117.38	24,848
2023-07-21	136.00	137.00	134.00	135.80	117.38	70,809
2023-07-20	137.40	138.40	135.40	136.00	117.56	90,041
2023-07-19	140.00	140.00	135.00	136.80	118.25	94,041
2023-07-18	145.20	146.00	136.00	139.80	120.84	162,921
2023-07-17	145.20	148.80	145.20	147.40	127.41	52,261
2023-07-14	146.80	148.00	145.20	148.00	127.93	48,008
2023-07-13	147.60	148.20	146.80	147.40	127.41	24,963
2023-07-12	146.00	147.80	146.00	147.60	127.58	31,381
2023-07-11	146.80	148.60	145.40	147.00	127.07	110,283
2023-07-10	149.00	149.00	146.60	147.00	127.07	38,140
2023-07-07	151.00	151.20	149.40	149.60	129.31	26,325
2023-07-06	155.00	155.00	150.60	152.40	131.73	52,419
2023-07-05	146.20	152.40	146.20	151.60	131.04	59,467
2023-07-04	154.00	154.00	150.00	151.60	131.04	99,386
2023-07-03	156.00	157.00	152.40	153.00	132.25	74,728
2023-06-30	156.00	157.40	154.80	156.00	134.84	57,355
2023-06-29	153.00	155.80	152.00	155.80	134.67	157,678
2023-06-28	148.60	153.60	148.00	153.60	132.77	131,037
2023-06-27	157.60	157.60	149.60	150.20	129.83	70,709
2023-06-26	156.40	156.40	152.40	155.00	133.98	56,247
2023-06-23	155.40	156.80	153.40	156.40	135.19	81,324
2023-06-22	155.40	156.20	153.40	155.40	134.33	116,091
2023-06-21	162.00	162.60	156.20	157.00	135.71	186,684
2023-06-20	163.00	166.20	161.00	166.20	143.66	85,057
2023-06-19	160.60	162.20	159.20	162.20	140.20	225,556
2023-06-16	159.00	162.00	157.20	161.60	139.69	197,696

← NewerPage 14 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.