Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	152.20	155.80	150.00	154.40	150.83	350,197
2026-04-27	143.60	144.00	142.20	143.20	139.89	128,600
2026-04-24	144.00	145.40	142.60	142.60	139.30	68,551
2026-04-23	146.00	146.40	143.40	143.40	140.08	147,051
2026-04-22	147.60	148.40	146.40	147.00	143.60	58,333
2026-04-21	148.00	148.00	146.00	148.00	144.58	86,392
2026-04-20	146.60	147.20	145.20	146.80	143.41	106,602
2026-04-17	145.00	147.60	144.80	147.40	143.99	143,094
2026-04-16	144.60	144.60	143.00	144.00	140.67	126,150
2026-04-15	143.00	144.00	142.80	143.20	139.89	133,887
2026-04-14	141.00	143.60	140.60	142.60	139.30	269,929
2026-04-13	141.20	141.80	139.40	140.00	136.76	220,187
2026-04-10	140.00	142.20	140.00	141.00	137.74	162,125
2026-04-09	143.20	143.20	139.80	139.80	136.57	530,564
2026-04-08	143.00	143.80	142.20	143.80	140.48	119,585
2026-04-07	140.00	143.00	139.80	141.00	137.74	202,163
2026-04-01	142.00	142.60	139.20	139.20	135.98	68,424
2026-03-31	138.40	141.80	138.00	141.40	138.13	194,322
2026-03-30	136.60	138.20	136.40	137.40	134.22	149,666
2026-03-27	138.00	138.00	136.20	136.40	133.25	152,470
2026-03-26	136.60	138.20	135.40	138.00	134.81	101,658
2026-03-25	137.40	138.80	136.40	136.60	133.44	99,185
2026-03-24	137.20	137.80	136.00	136.60	133.44	70,252
2026-03-23	135.60	138.60	134.40	137.40	134.22	190,712
2026-03-20	141.60	141.60	137.20	137.20	134.03	408,516
2026-03-19	141.40	141.60	140.60	141.20	137.94	67,803
2026-03-18	141.80	142.80	141.20	141.20	137.94	71,669
2026-03-17	141.40	141.80	140.20	141.40	138.13	128,372
2026-03-16	141.40	142.60	141.20	141.80	138.52	104,834
2026-03-13	141.20	142.00	140.60	141.40	138.13	154,371
2026-03-12	141.00	142.60	140.60	142.00	138.72	96,917
2026-03-11	141.00	141.60	139.60	140.80	137.54	86,350
2026-03-10	143.40	143.40	140.40	141.00	137.74	268,964
2026-03-09	143.00	143.00	141.20	142.00	138.72	89,419
2026-03-06	144.60	144.60	143.20	143.80	140.48	166,430
2026-03-05	143.00	144.20	142.40	143.40	140.08	86,232
2026-03-04	141.20	143.20	140.80	143.00	139.69	71,749
2026-03-03	144.00	144.00	140.40	141.20	137.94	235,213
2026-03-02	143.00	144.40	141.20	144.00	140.67	96,203
2026-02-27	144.40	144.80	143.20	144.40	141.06	188,957
2026-02-26	142.40	144.40	141.20	144.40	141.06	140,696
2026-02-25	143.00	144.20	141.20	141.60	138.33	134,321
2026-02-24	144.00	144.80	142.80	143.00	139.69	207,869
2026-02-23	144.60	144.80	143.40	144.60	141.26	128,061
2026-02-20	144.60	145.60	142.80	145.60	142.23	71,196
2026-02-19	142.80	144.60	142.80	144.00	140.67	88,958
2026-02-18	141.40	142.80	140.40	142.60	139.30	71,873
2026-02-17	141.60	142.20	140.20	141.00	137.74	129,047
2026-02-16	142.20	142.60	140.60	142.20	138.91	100,446
2026-02-13	142.40	142.40	139.60	141.20	137.94	489,690
2026-02-12	140.40	141.80	139.00	141.80	138.52	243,487
2026-02-11	143.80	145.00	138.40	141.00	137.74	396,902
2026-02-10	151.20	153.80	144.00	146.00	142.62	581,491
2026-02-09	146.20	149.20	146.20	148.40	144.97	131,517
2026-02-06	146.00	146.60	144.60	146.20	142.82	97,183
2026-02-05	145.40	147.20	145.00	146.40	143.02	97,932
2026-02-04	148.00	148.00	145.00	145.80	142.43	110,849
2026-02-03	155.40	155.40	148.60	149.00	145.56	131,346
2026-02-02	153.00	155.80	151.40	155.60	152.00	71,568
2026-01-30	153.80	155.60	153.60	154.00	150.44	63,598

← NewerPage 3 of 5 · 249 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.