Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	132.60	132.60	128.40	128.80	103.93	203,578
2022-04-04	131.60	131.80	129.00	130.20	105.06	39,984
2022-04-01	132.20	132.20	130.20	130.80	105.54	40,419
2022-03-31	134.00	134.20	132.00	132.20	106.67	103,852
2022-03-30	132.20	133.80	131.20	133.60	107.80	237,979
2022-03-29	135.00	135.00	131.60	132.00	106.51	68,590
2022-03-28	135.00	135.40	132.40	134.00	108.12	41,167
2022-03-25	135.60	136.60	134.40	135.20	109.09	21,618
2022-03-24	140.00	140.00	134.40	135.40	109.25	63,995
2022-03-23	139.20	141.40	137.60	139.00	112.16	57,030
2022-03-22	139.00	141.20	139.00	141.00	113.77	61,250
2022-03-21	140.00	141.60	139.00	141.60	114.26	37,016
2022-03-18	138.40	140.20	137.00	140.20	113.13	116,868
2022-03-17	137.60	142.20	137.60	138.40	111.67	68,002
2022-03-16	136.20	139.40	136.20	136.80	110.38	82,940
2022-03-15	137.80	139.20	135.20	136.20	109.90	137,821
2022-03-14	135.80	138.80	134.80	137.80	111.19	87,198
2022-03-11	131.40	137.40	131.40	135.60	109.41	70,364
2022-03-10	131.60	133.80	130.00	131.60	106.19	97,783
2022-03-09	127.00	130.80	127.00	130.80	105.54	89,197
2022-03-08	125.00	132.00	125.00	128.40	103.60	89,602
2022-03-07	129.60	129.80	125.40	127.20	102.64	197,451
2022-03-04	135.00	135.00	129.80	130.80	105.54	97,767
2022-03-03	138.20	138.40	135.00	135.20	109.09	79,628
2022-03-02	138.00	140.00	136.60	138.00	111.35	119,014
2022-03-01	138.80	138.80	134.80	138.40	111.67	78,354
2022-02-28	129.80	138.00	129.80	137.20	110.71	154,934
2022-02-25	132.60	134.00	130.60	132.00	106.51	127,330
2022-02-24	131.80	133.80	129.00	132.60	106.99	246,204
2022-02-23	132.00	136.60	132.00	136.60	110.22	90,095
2022-02-22	130.00	133.20	129.40	133.20	107.48	399,497
2022-02-21	130.00	132.80	130.00	132.40	106.83	185,042
2022-02-18	132.00	132.60	129.60	132.40	106.83	202,872
2022-02-17	131.40	133.60	131.00	132.20	106.67	82,061
2022-02-16	133.60	133.60	130.40	131.20	105.86	194,561
2022-02-15	132.00	132.40	130.40	132.20	106.67	73,597
2022-02-14	133.00	133.40	128.60	131.00	105.70	358,360
2022-02-11	135.20	138.00	132.00	134.00	108.12	306,464
2022-02-10	134.40	138.20	134.40	137.80	111.19	1,286,195
2022-02-09	139.60	141.80	137.60	137.60	111.03	154,792
2022-02-08	148.40	148.40	137.40	140.40	113.29	445,123
2022-02-07	149.80	150.20	144.80	148.40	119.74	65,161
2022-02-04	149.00	151.00	146.40	148.80	120.07	67,157
2022-02-03	153.00	153.00	148.80	149.40	120.55	99,201
2022-02-02	153.40	153.40	149.80	152.00	122.65	98,439
2022-02-01	151.00	152.00	148.80	150.00	121.03	82,204
2022-01-31	152.00	153.60	148.60	150.00	121.03	79,833
2022-01-28	149.40	150.00	145.40	147.40	118.94	55,407
2022-01-27	149.80	150.00	147.00	149.60	120.71	50,353
2022-01-26	147.60	151.00	147.40	151.00	121.84	110,992
2022-01-25	154.20	154.20	147.40	148.80	120.07	115,055
2022-01-24	154.00	154.80	151.40	152.80	123.29	161,532
2022-01-21	156.80	159.20	154.00	154.60	124.75	60,341
2022-01-20	158.00	160.20	157.20	159.20	128.46	89,027
2022-01-19	156.20	160.00	156.20	160.00	129.10	90,278
2022-01-18	159.80	160.00	156.00	159.00	128.30	60,082
2022-01-17	160.60	161.60	159.00	160.60	129.59	20,468
2022-01-14	157.20	162.20	157.20	160.60	129.59	64,677
2022-01-13	160.00	161.80	160.00	161.00	129.91	38,454
2022-01-12	156.00	161.40	156.00	161.40	130.23	92,433

← NewerPage 20 of 21 · 1,258 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.