Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	112.20	112.20	109.60	111.60	94.367	107,171
2022-12-19	116.00	116.00	109.60	112.20	94.874	132,761
2022-12-16	114.40	114.40	110.20	111.40	94.198	148,498
2022-12-15	114.20	115.60	112.60	112.60	95.212	62,951
2022-12-14	117.00	117.00	114.20	115.00	97.242	73,108
2022-12-13	116.00	117.60	114.00	116.40	98.426	247,647
2022-12-12	115.00	115.60	111.20	113.40	95.889	64,428
2022-12-09	116.00	116.20	112.80	116.20	98.256	57,180
2022-12-08	115.00	115.00	112.00	114.40	96.734	68,592
2022-12-07	116.80	116.80	115.00	115.80	97.918	33,728
2022-12-06	117.20	118.00	115.80	116.20	98.256	24,387
2022-12-05	118.60	119.20	117.40	118.60	100.29	35,132
2022-12-02	119.00	119.20	117.00	118.40	100.12	33,014
2022-12-01	118.40	121.20	117.20	118.20	99.948	63,738
2022-11-30	119.00	119.80	117.20	118.40	100.12	89,774
2022-11-29	122.00	122.00	117.40	118.00	99.778	39,796
2022-11-28	121.40	121.40	118.20	119.40	100.96	25,822
2022-11-25	121.60	121.80	120.80	121.60	102.82	29,309
2022-11-24	122.00	122.00	120.60	121.00	102.32	41,114
2022-11-23	120.00	121.20	119.20	119.40	100.96	42,671
2022-11-22	120.00	121.60	119.60	121.00	102.32	31,860
2022-11-21	122.00	122.00	119.80	120.00	101.47	32,168
2022-11-18	122.40	122.80	120.20	122.00	103.16	35,454
2022-11-17	121.80	122.40	120.00	121.20	102.48	55,441
2022-11-16	122.80	122.80	118.20	121.20	102.48	128,530
2022-11-15	122.40	122.80	120.00	122.60	103.67	123,845
2022-11-14	117.20	123.60	117.20	123.60	102.19	62,413
2022-11-11	120.00	122.00	117.60	121.40	100.37	57,565
2022-11-10	117.00	117.60	114.40	117.00	96.732	147,720
2022-11-09	120.00	120.00	115.20	116.00	95.905	63,281
2022-11-08	119.00	119.20	117.80	118.00	97.558	54,764
2022-11-07	118.00	119.20	116.40	118.60	98.055	98,949
2022-11-04	117.00	117.60	115.60	117.20	96.897	43,494
2022-11-03	115.60	116.00	114.00	115.80	95.740	88,135
2022-11-02	114.00	116.40	114.00	116.40	96.236	218,103
2022-11-01	115.60	117.00	115.00	115.80	95.740	204,629
2022-10-31	115.00	117.00	114.80	115.60	95.574	73,669
2022-10-28	116.40	116.40	112.00	115.20	95.244	83,528
2022-10-27	112.00	115.00	111.00	114.60	94.747	117,396
2022-10-26	112.60	113.20	110.40	111.60	92.267	62,657
2022-10-25	106.40	113.00	106.40	112.60	93.094	60,847
2022-10-24	107.60	108.00	104.80	105.60	87.307	31,153
2022-10-21	104.20	108.80	103.80	107.60	88.960	57,873
2022-10-20	104.80	104.80	100.60	104.60	86.480	59,127
2022-10-19	103.20	104.20	101.00	102.00	84.330	23,911
2022-10-18	99.600	105.00	99.600	104.40	86.314	141,436
2022-10-17	102.00	103.20	101.40	101.60	83.999	37,696
2022-10-14	102.00	104.20	101.80	102.40	84.661	118,138
2022-10-13	104.60	104.60	97.500	100.40	83.007	61,306
2022-10-12	99.600	100.60	98.500	100.00	82.677	34,553
2022-10-11	97.800	100.80	97.800	100.20	82.842	37,489
2022-10-10	102.40	102.40	96.500	99.500	82.263	95,388
2022-10-07	104.00	104.00	99.400	102.00	84.330	110,199
2022-10-06	104.20	104.20	100.80	103.40	85.488	35,050
2022-10-05	104.60	104.60	102.00	102.40	84.661	61,107
2022-10-04	102.00	106.20	100.80	102.60	84.826	40,692
2022-10-03	96.100	101.20	96.100	101.00	83.503	48,752
2022-09-30	93.600	97.400	92.900	97.200	80.362	67,709
2022-09-29	99.000	99.000	92.000	93.500	77.303	60,936
2022-09-28	95.000	95.000	92.000	94.600	78.212	58,606

← NewerPage 17 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.