Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	117.60	117.60	114.60	115.00	97.242	32,523
2023-03-14	117.00	118.80	113.40	118.00	99.778	35,180
2023-03-13	117.00	117.00	113.00	114.00	96.396	56,305
2023-03-10	119.80	119.80	116.00	116.40	98.426	50,298
2023-03-09	121.00	121.00	118.20	118.60	100.29	24,806
2023-03-08	120.60	120.80	118.00	120.40	101.81	71,342
2023-03-07	120.60	120.60	118.40	119.40	100.96	29,164
2023-03-06	121.40	121.60	119.60	120.20	101.64	39,662
2023-03-03	122.00	122.60	120.20	120.80	102.15	18,555
2023-03-02	119.20	122.00	119.20	122.00	103.16	39,232
2023-03-01	120.80	121.60	119.40	120.40	101.81	35,587
2023-02-28	119.40	119.60	117.60	118.80	100.45	51,055
2023-02-27	119.60	120.00	119.00	119.60	101.13	18,644
2023-02-24	117.40	121.20	117.40	119.40	100.96	22,458
2023-02-23	120.40	121.60	119.80	121.20	102.48	20,743
2023-02-22	121.80	121.80	118.60	119.20	100.79	31,756
2023-02-21	122.00	122.00	119.60	121.00	102.32	20,145
2023-02-20	123.40	123.60	121.40	122.00	103.16	31,179
2023-02-17	122.40	123.40	121.20	123.20	104.18	43,209
2023-02-16	122.00	123.40	121.20	122.80	103.84	104,934
2023-02-15	118.00	121.00	117.40	121.00	102.32	71,955
2023-02-14	118.20	118.60	116.00	118.40	100.12	42,998
2023-02-13	120.00	120.00	117.00	118.20	99.948	52,644
2023-02-10	120.40	121.20	117.60	119.60	101.13	64,273
2023-02-09	120.20	120.80	117.00	120.20	101.64	342,873
2023-02-08	113.00	117.80	113.00	117.20	99.102	59,637
2023-02-07	115.80	116.00	112.20	112.20	94.874	30,549
2023-02-06	114.00	115.60	114.00	115.00	97.242	25,255
2023-02-03	114.80	115.40	113.60	113.80	96.227	26,682
2023-02-02	114.00	115.40	113.60	114.80	97.073	59,520
2023-02-01	112.80	113.80	112.60	113.20	95.720	46,047
2023-01-31	111.80	112.80	111.80	112.20	94.874	55,115
2023-01-30	113.60	113.60	111.20	112.20	94.874	27,022
2023-01-27	113.40	113.60	112.00	113.20	95.720	35,746
2023-01-26	114.00	114.00	111.00	113.00	95.551	100,065
2023-01-25	112.60	113.40	111.00	112.40	95.043	308,343
2023-01-24	114.00	114.60	113.20	114.00	96.396	45,808
2023-01-23	117.00	117.00	110.20	114.00	96.396	77,509
2023-01-20	115.00	117.60	114.60	117.60	99.440	33,838
2023-01-19	115.20	115.40	114.20	115.00	97.242	74,650
2023-01-18	118.60	118.60	115.00	115.80	97.918	32,438
2023-01-17	115.00	116.20	114.20	114.60	96.903	18,403
2023-01-16	117.00	117.00	114.60	116.00	98.087	18,567
2023-01-13	116.80	116.80	115.40	116.20	98.256	38,095
2023-01-12	116.20	116.40	113.60	116.20	98.256	34,554
2023-01-11	115.80	116.60	114.60	116.00	98.087	41,307
2023-01-10	118.40	118.40	116.00	116.20	98.256	35,139
2023-01-09	116.00	119.20	116.00	117.40	99.271	49,380
2023-01-06	115.80	115.80	113.80	115.80	97.918	16,729
2023-01-05	116.00	116.00	114.80	115.80	97.918	30,078
2023-01-04	113.60	115.40	113.20	115.40	97.580	33,926
2023-01-03	112.00	114.80	112.00	114.40	96.734	17,199
2023-01-02	114.00	114.80	113.40	114.00	96.396	12,058
2022-12-30	113.40	115.60	112.80	114.00	96.396	55,955
2022-12-29	113.60	113.60	111.60	113.40	95.889	20,159
2022-12-28	111.60	112.80	111.20	112.80	95.381	19,058
2022-12-27	114.80	114.80	111.20	112.00	94.705	19,289
2022-12-23	113.60	113.60	110.80	111.80	94.536	19,095
2022-12-22	113.80	113.80	111.00	111.40	94.198	27,248
2022-12-21	115.00	115.00	111.60	112.60	95.212	53,551

← NewerPage 16 of 22 · 1,261 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.