Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	155.80	159.00	155.80	159.00	137.44	208,135
2023-06-14	154.00	155.40	154.00	154.40	133.46	66,378
2023-06-13	154.00	155.00	152.20	154.40	133.46	83,733
2023-06-12	154.00	154.60	152.00	153.60	132.77	117,401
2023-06-09	154.20	154.80	152.40	154.00	133.12	65,474
2023-06-08	153.60	154.60	152.40	154.20	133.29	81,194
2023-06-07	152.60	153.60	151.80	153.60	132.77	165,643
2023-06-06	152.40	154.60	152.00	152.60	131.91	36,923
2023-06-05	153.60	154.20	151.80	152.20	131.56	57,825
2023-06-02	152.00	154.00	149.80	153.00	132.25	147,565
2023-06-01	148.40	152.00	147.40	151.20	130.70	98,169
2023-05-31	147.00	147.40	145.20	147.40	127.41	230,665
2023-05-30	145.60	147.00	144.00	145.60	125.86	143,982
2023-05-26	146.00	147.00	145.20	145.60	125.86	134,531
2023-05-25	148.20	148.20	146.00	146.60	126.72	196,494
2023-05-24	153.60	153.60	148.40	149.20	128.97	126,972
2023-05-23	153.40	155.00	153.00	154.20	133.29	48,523
2023-05-22	153.60	153.80	150.80	153.80	132.94	139,338
2023-05-19	152.80	153.00	150.80	153.00	132.25	29,501
2023-05-16	152.00	152.00	150.20	151.60	131.04	420,776
2023-05-15	149.80	152.20	149.20	152.20	131.56	85,374
2023-05-12	151.00	151.00	148.80	149.00	128.79	43,271
2023-05-11	147.40	151.00	147.40	151.00	130.52	61,490
2023-05-10	146.20	147.80	144.40	147.40	127.41	82,122
2023-05-09	147.20	148.00	145.00	148.00	127.93	124,370
2023-05-08	145.40	147.40	144.00	147.00	127.07	41,914
2023-05-05	147.00	148.40	143.20	144.20	124.65	95,662
2023-05-04	146.20	148.60	144.20	147.80	127.76	83,966
2023-05-03	145.80	146.40	144.00	145.80	126.03	142,040
2023-05-02	146.60	146.80	144.00	145.40	125.68	77,625
2023-04-28	140.20	146.40	139.60	146.40	126.55	75,668
2023-04-27	135.20	144.40	134.80	143.60	121.43	173,246
2023-04-26	129.00	133.00	128.40	133.00	112.46	54,079
2023-04-25	132.80	132.80	127.40	129.40	109.42	33,361
2023-04-24	127.40	129.60	127.20	129.40	109.42	25,136
2023-04-21	129.20	129.20	126.40	127.20	107.56	51,111
2023-04-20	132.00	132.40	128.60	129.60	109.59	32,259
2023-04-19	132.00	132.20	129.60	132.00	111.62	61,588
2023-04-18	133.80	133.80	132.00	133.60	112.97	28,988
2023-04-17	132.60	133.80	131.60	133.80	113.14	46,729
2023-04-14	132.80	133.60	132.00	132.60	112.12	31,340
2023-04-13	133.60	133.60	131.40	132.80	112.29	40,854
2023-04-12	133.00	133.40	131.00	132.00	111.62	54,057
2023-04-11	130.00	133.60	130.00	130.40	110.26	71,346
2023-04-05	129.00	130.80	129.00	129.40	109.42	31,026
2023-04-04	127.20	129.20	126.00	128.40	108.57	25,224
2023-04-03	128.20	128.20	126.20	126.80	107.22	33,378
2023-03-31	122.20	128.20	121.20	128.00	108.23	133,678
2023-03-30	121.60	123.20	120.80	122.00	103.16	93,264
2023-03-29	119.00	119.60	118.00	119.60	101.13	41,299
2023-03-28	119.80	121.20	117.60	118.40	100.12	24,812
2023-03-27	117.80	121.40	117.40	120.80	102.15	50,785
2023-03-24	120.00	120.00	117.20	117.40	99.271	36,428
2023-03-23	118.00	120.00	117.80	119.00	100.62	28,962
2023-03-22	119.20	120.00	117.00	117.60	99.440	56,474
2023-03-21	119.00	120.20	119.00	119.00	100.62	32,485
2023-03-20	116.80	117.80	115.00	117.60	99.440	40,333
2023-03-17	116.00	118.00	115.60	116.80	98.764	78,343
2023-03-16	115.00	116.00	114.00	115.80	97.918	30,349
2023-03-15	117.60	117.60	114.60	115.00	97.242	32,523

← NewerPage 15 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.