Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	157.20	157.20	153.40	153.80	150.24	87,823
2026-01-28	159.60	159.60	156.80	157.40	153.76	33,541
2026-01-27	159.20	160.20	158.60	159.00	155.32	40,687
2026-01-26	159.40	159.40	158.40	158.60	154.93	31,793
2026-01-23	159.00	159.00	157.60	159.00	155.32	67,428
2026-01-22	157.60	160.00	157.60	159.00	155.32	49,429
2026-01-21	157.00	157.40	154.60	156.80	153.17	317,593
2026-01-20	156.60	157.40	156.00	157.00	153.37	39,338
2026-01-19	159.80	160.00	157.40	157.80	154.15	60,747
2026-01-16	162.00	163.00	161.80	162.00	158.25	54,205
2026-01-15	161.00	162.40	159.60	162.20	158.45	59,059
2026-01-14	159.60	162.00	159.00	162.00	158.25	262,205
2026-01-13	160.60	161.60	159.40	160.00	156.30	62,822
2026-01-12	162.40	163.80	160.60	160.60	156.89	81,520
2026-01-09	158.20	163.40	157.20	162.80	159.04	141,412
2026-01-08	160.60	162.20	158.00	158.00	154.35	220,305
2026-01-07	153.60	155.20	152.60	155.20	151.61	102,163
2026-01-06	153.60	154.00	152.20	153.40	149.85	79,059
2026-01-05	153.20	154.00	152.40	153.00	149.46	234,745
2026-01-02	157.80	157.80	154.60	154.60	151.03	44,960
2025-12-30	157.00	158.40	156.40	157.80	154.15	143,544
2025-12-29	155.40	157.40	153.80	157.00	153.37	52,931
2025-12-23	155.00	156.20	153.80	155.60	152.00	112,627
2025-12-22	159.80	159.80	154.80	156.00	152.39	209,371
2025-12-19	161.00	161.40	159.40	159.60	155.91	250,877
2025-12-18	160.40	161.40	160.00	161.00	157.28	52,009
2025-12-17	160.40	161.40	159.60	160.40	156.69	239,589
2025-12-16	161.20	162.00	160.40	160.60	156.89	64,811
2025-12-15	160.60	162.40	160.20	161.40	157.67	84,863
2025-12-12	159.20	161.60	158.60	161.60	157.86	113,543
2025-12-11	155.00	159.20	154.80	159.20	155.52	91,325
2025-12-10	155.00	155.20	153.80	154.80	151.22	53,077
2025-12-09	155.00	155.00	154.00	154.80	151.22	63,580
2025-12-08	153.00	155.20	152.60	155.20	151.61	53,193
2025-12-05	153.00	153.00	151.40	153.00	149.46	31,121
2025-12-04	151.40	152.60	150.40	152.60	149.07	56,808
2025-12-03	149.00	151.20	148.60	151.00	147.51	105,572
2025-12-02	148.00	149.60	148.00	148.40	144.97	51,433
2025-12-01	149.00	149.40	147.40	148.60	145.16	50,539
2025-11-28	148.20	149.40	147.60	148.60	145.16	121,432
2025-11-27	147.60	148.40	147.20	148.00	144.58	54,716
2025-11-26	149.20	149.60	147.20	147.20	143.80	71,514
2025-11-25	149.00	152.20	146.60	147.60	144.19	145,906
2025-11-24	146.00	147.00	145.20	147.00	143.60	137,110
2025-11-21	144.00	145.40	143.40	145.40	142.04	51,118
2025-11-20	145.00	146.00	143.20	145.60	142.23	39,441
2025-11-19	145.20	145.20	141.40	144.60	141.26	68,953
2025-11-18	148.80	149.00	146.80	146.80	139.99	96,339
2025-11-17	150.00	150.00	148.20	149.00	142.08	61,973
2025-11-14	150.40	150.60	148.00	150.00	143.04	125,199
2025-11-13	151.00	151.20	149.80	150.00	143.04	72,623
2025-11-12	148.80	151.00	148.60	150.60	143.61	41,877
2025-11-11	149.80	150.40	147.80	148.80	141.89	59,426
2025-11-10	150.00	151.00	149.00	150.00	143.04	38,657
2025-11-07	149.60	149.60	148.00	148.60	141.70	66,320
2025-11-06	150.80	151.20	149.40	149.40	142.47	66,135
2025-11-05	152.00	152.80	150.60	150.60	143.61	67,091
2025-11-04	155.00	155.00	151.80	153.00	145.90	171,390
2025-11-03	154.80	155.60	153.60	155.00	147.81	88,633
2025-10-31	153.20	155.60	153.00	154.40	147.23	122,670

← NewerPage 4 of 21 · 1,259 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.