Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	159.00	159.00	150.40	150.60	121.52	45,142
2022-01-07	158.00	158.20	154.60	158.00	127.49	44,289
2022-01-06	157.00	157.80	155.20	157.80	127.33	38,112
2022-01-05	158.20	160.60	156.80	158.40	127.81	52,473
2022-01-04	160.80	162.40	158.60	158.60	127.97	28,863
2022-01-03	164.20	164.20	159.40	159.40	128.62	51,146
2021-12-30	161.60	164.00	159.40	164.00	132.33	68,490
2021-12-29	161.00	161.60	159.40	161.60	130.39	37,938
2021-12-28	161.20	161.20	159.80	160.20	129.26	13,938
2021-12-27	156.20	161.20	156.20	159.20	128.46	28,999
2021-12-23	157.00	159.20	156.80	158.60	127.97	28,304
2021-12-22	155.40	157.40	154.20	157.00	126.68	26,824
2021-12-21	150.20	155.60	150.20	155.00	125.07	54,521
2021-12-20	153.00	154.20	149.00	154.20	124.42	55,016
2021-12-17	154.00	154.20	151.00	151.40	122.16	69,510
2021-12-16	154.00	156.80	154.00	154.60	124.75	38,768
2021-12-15	154.20	155.00	151.20	154.20	124.42	72,637
2021-12-14	156.80	157.80	153.40	153.40	123.78	108,447
2021-12-13	162.00	162.00	158.00	159.60	128.78	50,389
2021-12-10	159.80	161.40	158.40	161.40	130.23	41,583
2021-12-09	162.20	162.20	156.60	160.60	129.59	104,695
2021-12-08	162.00	164.60	159.80	161.60	130.39	76,011
2021-12-07	162.00	162.80	159.00	162.80	131.36	70,652
2021-12-06	159.00	161.60	156.60	160.00	129.10	81,931
2021-12-03	162.00	163.20	160.60	162.00	130.72	72,749
2021-12-02	163.20	163.20	160.00	162.60	131.20	47,097
2021-12-01	164.60	164.80	160.40	161.80	130.56	57,385
2021-11-30	160.00	164.20	160.00	164.00	132.33	162,876
2021-11-29	160.20	162.00	160.20	161.40	130.23	49,206
2021-11-26	160.00	162.60	158.80	160.00	129.10	87,682
2021-11-25	163.80	164.80	161.60	163.00	131.52	51,399
2021-11-24	167.00	171.60	160.60	163.00	131.52	236,691
2021-11-23	160.00	162.40	159.20	162.20	130.88	68,718
2021-11-22	159.20	161.60	158.20	161.60	130.39	58,183
2021-11-19	160.40	160.80	156.20	159.20	128.46	77,500
2021-11-18	160.60	161.80	158.60	160.60	129.59	96,031
2021-11-17	159.00	160.40	158.00	160.00	129.10	44,462
2021-11-16	159.00	160.80	157.80	160.00	129.10	46,565
2021-11-15	159.20	159.80	156.60	159.00	128.30	55,391
2021-11-12	160.00	160.00	157.60	158.20	127.65	35,398
2021-11-11	158.20	160.60	158.20	160.00	129.10	166,947
2021-11-10	157.80	159.20	156.40	159.20	128.46	62,882
2021-11-09	157.40	161.60	157.40	160.80	127.73	124,004
2021-11-08	155.80	160.60	154.40	160.60	127.57	86,347
2021-11-05	156.00	159.60	154.40	156.00	123.92	85,409
2021-11-04	157.00	160.60	155.80	159.20	126.46	154,375
2021-11-03	152.60	157.00	152.20	156.00	123.92	90,981
2021-11-02	161.40	161.40	154.00	154.00	122.33	179,948
2021-11-01	159.00	163.60	159.00	162.00	128.68	80,552
2021-10-29	157.00	158.00	155.60	158.00	125.51	101,357
2021-10-28	151.60	157.20	151.60	157.00	124.71	87,446
2021-10-27	152.00	155.00	150.40	155.00	123.12	98,050
2021-10-26	150.40	153.60	149.00	153.60	122.01	100,171
2021-10-25	151.00	153.00	149.40	152.60	121.22	90,042
2021-10-22	151.80	152.00	148.40	151.20	120.11	238,600
2021-10-21	158.00	158.00	148.80	152.20	120.90	172,883
2021-10-20	153.60	156.20	151.80	153.00	121.54	96,181
2021-10-19	151.20	153.80	151.20	153.00	121.54	82,111
2021-10-18	152.20	153.20	149.40	151.00	119.95	96,598
2021-10-15	150.00	152.60	145.00	149.20	118.52	480,062

← NewerPage 21 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.