Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	163.60	164.80	162.60	164.20	164.20	33,335
2026-07-23	163.60	164.40	162.20	163.60	163.60	56,589
2026-07-22	163.60	165.00	162.40	164.80	164.80	46,315
2026-07-21	162.00	164.00	160.80	164.00	164.00	49,427
2026-07-20	158.00	163.80	158.00	161.20	161.20	64,822
2026-07-17	155.40	160.80	155.20	159.80	159.80	132,042
2026-07-16	157.60	160.00	152.00	157.00	157.00	302,269
2026-07-15	164.00	165.00	161.40	165.00	165.00	59,301
2026-07-14	161.80	164.00	159.80	164.00	164.00	89,809
2026-07-13	159.80	163.00	159.60	162.00	162.00	77,401
2026-07-10	161.00	161.00	158.60	160.00	160.00	70,716
2026-07-09	164.80	164.80	160.00	161.20	161.20	96,031
2026-07-08	167.80	167.80	161.80	164.80	164.80	138,073
2026-07-07	172.00	172.80	168.20	168.20	168.20	62,755
2026-07-06	172.00	173.00	170.80	171.80	171.80	44,189
2026-07-03	173.20	174.00	170.60	172.00	172.00	59,405
2026-07-02	174.80	176.00	172.80	173.20	173.20	52,263
2026-07-01	173.00	174.60	171.60	174.60	174.60	99,875
2026-06-30	173.80	174.80	172.00	172.80	172.80	117,837
2026-06-29	169.60	174.60	169.00	174.60	174.60	86,515
2026-06-26	169.60	170.60	168.20	168.20	168.20	71,386
2026-06-25	170.80	172.20	169.00	170.80	170.80	80,122
2026-06-24	169.00	169.80	167.00	169.80	169.80	85,899
2026-06-23	170.80	170.80	168.00	169.20	169.20	81,433
2026-06-22	169.20	172.20	169.20	170.40	170.40	94,238
2026-06-19	167.00	169.20	166.20	169.20	169.20	205,761
2026-06-18	166.20	167.60	165.20	166.40	166.40	165,853
2026-06-17	163.00	167.00	163.00	166.80	166.80	101,731
2026-06-16	164.00	165.00	163.00	163.00	163.00	57,949
2026-06-15	164.80	166.60	163.20	164.00	164.00	88,410
2026-06-12	162.00	164.80	162.00	164.60	164.60	52,388
2026-06-11	164.20	164.80	161.20	162.00	162.00	105,869
2026-06-10	166.60	166.80	164.20	166.20	166.20	154,372
2026-06-09	165.60	167.80	165.00	167.40	167.40	64,593
2026-06-08	165.20	166.20	164.40	165.20	165.20	64,353
2026-06-05	166.40	167.80	165.60	166.40	166.40	68,702
2026-06-04	164.40	167.00	164.20	166.00	166.00	59,332
2026-06-03	167.00	167.80	164.60	165.60	165.60	67,306
2026-06-02	169.00	171.00	166.80	167.60	167.60	121,845
2026-06-01	166.00	169.40	166.00	168.80	168.80	193,937
2026-05-29	160.40	166.20	160.20	165.60	165.60	264,605
2026-05-28	158.00	161.20	156.80	160.80	160.80	113,564
2026-05-27	160.00	160.60	157.20	157.20	157.20	85,461
2026-05-26	160.60	161.20	159.00	159.40	159.40	79,838
2026-05-22	158.60	161.20	158.60	160.20	160.20	69,917
2026-05-21	158.40	159.60	158.00	158.60	158.60	58,811
2026-05-20	158.00	158.60	156.80	158.00	158.00	83,754
2026-05-19	158.80	162.40	158.20	162.20	158.45	147,044
2026-05-18	156.80	158.40	156.00	158.40	154.74	87,793
2026-05-15	157.00	157.80	155.80	156.80	153.17	80,046
2026-05-13	156.00	156.80	155.40	155.40	151.81	43,223
2026-05-12	158.60	158.80	155.80	156.20	152.59	86,033
2026-05-11	160.00	160.40	158.40	158.40	154.74	50,085
2026-05-08	160.80	162.20	159.20	159.20	155.52	154,217
2026-05-07	162.00	162.20	160.60	161.20	157.47	74,501
2026-05-06	160.20	163.80	159.80	162.80	159.04	117,138
2026-05-05	160.60	161.60	158.60	160.20	156.50	225,849
2026-05-04	157.80	160.00	157.00	160.00	156.30	108,456
2026-04-30	156.60	158.00	154.40	156.20	152.59	119,394
2026-04-29	154.00	156.80	153.80	154.20	150.64	313,312

← NewerPage 2 of 3 · 127 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.