Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	103.60	104.40	99.000	99.700	82.429	46,185
2022-07-04	103.00	105.00	102.40	103.40	85.488	41,561
2022-07-01	104.60	104.80	102.40	104.00	85.984	68,841
2022-06-30	102.00	103.00	100.80	102.40	84.661	71,484
2022-06-29	104.00	104.00	102.40	102.40	84.661	42,072
2022-06-28	102.20	104.00	101.80	103.40	85.488	139,417
2022-06-27	101.60	103.00	101.00	102.40	84.661	111,610
2022-06-24	100.00	101.20	99.000	100.40	83.007	104,124
2022-06-23	99.700	100.00	97.400	99.000	81.850	157,640
2022-06-22	97.300	97.900	95.500	97.800	80.858	246,990
2022-06-21	101.60	101.60	97.500	97.800	80.858	69,034
2022-06-20	97.000	99.800	95.900	99.800	82.511	64,725
2022-06-17	99.000	99.000	95.800	97.100	80.279	191,204
2022-06-16	100.00	100.20	96.200	96.200	79.535	111,963
2022-06-15	103.20	103.20	98.800	99.900	82.594	225,202
2022-06-14	102.00	103.40	99.000	99.300	82.098	89,326
2022-06-13	102.80	102.80	100.60	102.00	84.330	97,085
2022-06-10	104.60	105.00	102.80	103.00	85.157	252,106
2022-06-09	106.60	106.60	104.60	105.60	87.307	84,873
2022-06-08	108.00	108.60	106.20	107.20	88.629	209,958
2022-06-07	108.20	109.40	106.20	107.80	89.125	61,149
2022-06-03	109.00	109.80	108.00	108.60	89.787	57,534
2022-06-02	110.20	110.20	107.60	108.00	89.291	49,318
2022-06-01	110.00	111.40	109.60	109.60	90.614	65,852
2022-05-31	112.60	112.80	109.80	109.80	90.779	183,347
2022-05-30	114.80	115.60	111.60	112.20	92.763	134,232
2022-05-27	111.00	113.00	110.80	112.80	93.259	87,511
2022-05-25	110.00	111.00	109.40	109.80	90.779	28,560
2022-05-24	111.20	111.80	109.60	110.60	91.440	63,613
2022-05-23	111.20	111.40	109.40	111.20	91.936	52,911
2022-05-20	108.40	111.40	108.00	109.80	90.779	55,633
2022-05-19	107.40	107.80	105.60	107.80	89.125	175,566
2022-05-18	109.00	109.80	107.60	108.40	89.622	279,949
2022-05-16	112.00	112.00	107.20	108.20	89.456	84,984
2022-05-13	106.60	110.00	106.60	110.00	90.944	53,895
2022-05-12	107.00	107.00	104.40	106.60	88.133	82,686
2022-05-11	110.00	110.00	104.40	107.80	89.125	167,641
2022-05-10	105.00	107.40	103.80	107.40	88.795	90,319
2022-05-09	110.00	110.00	105.40	107.00	88.464	154,133
2022-05-06	108.20	108.80	105.80	108.60	89.787	90,242
2022-05-05	111.00	111.40	107.60	108.20	89.456	159,961
2022-05-04	111.00	111.00	109.00	110.00	90.944	58,655
2022-05-03	111.00	111.80	109.20	110.40	91.275	214,653
2022-05-02	113.00	113.00	109.80	112.40	92.929	55,231
2022-04-29	116.00	116.00	111.80	112.80	93.259	100,245
2022-04-28	120.80	120.80	111.80	114.40	92.308	160,203
2022-04-27	119.20	120.20	117.60	118.40	95.536	56,941
2022-04-26	122.00	122.60	119.60	120.00	96.827	56,303
2022-04-25	122.80	123.00	120.20	121.40	97.957	85,513
2022-04-22	123.80	123.80	122.20	122.60	98.925	71,185
2022-04-21	124.00	125.40	123.40	123.80	99.893	83,997
2022-04-20	124.80	124.80	123.20	124.00	100.05	59,038
2022-04-19	125.00	125.20	122.60	124.00	100.05	47,250
2022-04-13	125.00	125.00	123.60	124.20	100.22	35,408
2022-04-12	124.00	125.00	123.20	124.80	100.70	44,859
2022-04-11	125.60	126.00	124.00	125.00	100.86	157,540
2022-04-08	124.80	127.00	124.80	125.60	101.35	99,471
2022-04-07	128.60	128.60	121.80	124.80	100.70	96,370
2022-04-06	130.80	130.80	123.60	125.00	100.86	126,235
2022-04-05	132.60	132.60	128.40	128.80	103.93	203,578

← NewerPage 19 of 21 · 1,257 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.