Atea ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	152.80	153.00	150.60	151.20	144.18	97,055
2025-10-29	156.40	156.40	153.00	153.00	145.90	74,870
2025-10-28	155.00	156.60	154.60	155.60	148.38	132,606
2025-10-27	152.60	155.80	152.60	154.20	147.04	152,745
2025-10-24	155.00	155.20	149.20	151.00	143.99	125,998
2025-10-23	148.00	149.40	145.60	148.80	141.89	207,651
2025-10-22	147.80	148.00	146.60	147.00	140.18	109,563
2025-10-21	143.00	147.80	143.00	147.60	140.75	167,244
2025-10-20	143.00	143.40	142.40	142.80	136.17	70,217
2025-10-17	143.60	143.60	140.60	142.60	135.98	36,057
2025-10-16	144.00	144.00	142.60	143.60	136.94	26,165
2025-10-15	142.40	143.60	142.40	143.20	136.55	76,080
2025-10-14	144.00	144.00	142.00	142.20	135.60	36,741
2025-10-13	144.00	144.40	142.80	143.60	136.94	36,570
2025-10-10	143.60	144.40	143.00	143.80	137.13	57,689
2025-10-09	146.40	146.40	143.20	143.20	136.55	33,623
2025-10-08	144.00	146.60	143.80	146.00	139.22	99,928
2025-10-07	143.20	143.80	142.20	142.20	135.60	48,219
2025-10-06	143.20	144.00	142.60	143.60	136.94	28,974
2025-10-03	142.60	143.60	142.20	143.20	136.55	45,614
2025-10-02	145.40	146.40	142.20	142.20	135.60	61,821
2025-10-01	143.80	145.40	143.80	145.40	138.65	37,028
2025-09-30	146.00	147.40	142.20	143.80	137.13	156,291
2025-09-29	142.00	143.80	142.00	143.20	136.55	156,506
2025-09-26	142.00	142.80	141.40	142.00	135.41	31,643
2025-09-25	144.00	144.00	141.80	141.80	135.22	52,630
2025-09-24	144.20	144.40	142.80	143.20	136.55	40,531
2025-09-23	143.20	145.40	143.20	144.20	137.51	40,494
2025-09-22	144.60	146.40	143.60	143.60	136.94	74,990
2025-09-19	147.00	147.00	144.60	144.80	138.08	209,840
2025-09-18	145.20	148.60	145.20	146.60	139.80	138,802
2025-09-17	144.00	144.80	140.00	144.40	137.70	109,842
2025-09-16	143.80	143.80	142.00	142.00	135.41	57,877
2025-09-15	142.60	143.40	142.00	142.00	135.41	96,717
2025-09-12	142.60	143.00	141.80	141.80	135.22	119,452
2025-09-11	143.00	143.20	141.40	142.00	135.41	39,500
2025-09-10	144.00	144.60	142.60	143.60	136.94	60,624
2025-09-09	141.60	143.80	141.00	143.80	137.13	61,361
2025-09-08	141.00	141.60	140.60	141.60	135.03	57,355
2025-09-05	140.40	141.00	140.20	140.80	134.27	36,506
2025-09-04	141.80	141.80	138.80	141.20	134.65	102,290
2025-09-03	139.80	141.20	139.00	139.20	132.74	180,688
2025-09-02	141.00	141.00	139.00	139.40	132.93	190,634
2025-09-01	140.00	141.20	139.60	140.20	133.69	148,939
2025-08-29	140.60	141.20	139.60	140.00	133.50	129,247
2025-08-28	141.20	142.00	140.20	140.60	134.07	80,457
2025-08-27	142.20	142.60	141.40	141.80	135.22	71,895
2025-08-26	146.80	146.80	141.40	141.40	134.84	327,783
2025-08-25	146.60	146.60	144.60	145.20	138.46	38,167
2025-08-22	145.20	146.20	144.60	146.20	139.41	72,572
2025-08-21	145.00	145.80	144.40	145.00	138.27	22,312
2025-08-20	144.80	145.40	144.00	145.40	138.65	85,599
2025-08-19	144.40	145.40	144.00	145.20	138.46	123,129
2025-08-18	143.60	145.20	143.60	144.40	137.70	66,212
2025-08-15	141.00	143.00	141.00	142.40	135.79	204,626
2025-08-14	141.60	141.80	140.40	141.20	134.65	55,765
2025-08-13	141.00	143.00	140.80	141.00	134.46	65,385
2025-08-12	141.00	141.80	140.00	141.40	134.84	75,883
2025-08-11	141.00	142.20	140.20	141.60	135.03	32,126
2025-08-08	141.20	142.20	140.60	141.00	134.46	55,014

← NewerPage 5 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.