Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 141.20 | 142.20 | 140.60 | 141.00 | 134.46 | 55,014 |
| 2025-08-07 | 142.40 | 142.40 | 140.80 | 141.40 | 134.84 | 49,626 |
| 2025-08-06 | 143.20 | 143.20 | 140.60 | 141.60 | 135.03 | 120,593 |
| 2025-08-05 | 140.40 | 142.20 | 139.40 | 142.00 | 135.41 | 306,847 |
| 2025-08-04 | 139.80 | 141.00 | 139.60 | 140.00 | 133.50 | 72,040 |
| 2025-08-01 | 143.00 | 143.00 | 139.40 | 139.60 | 133.12 | 124,751 |
| 2025-07-31 | 142.20 | 144.40 | 141.40 | 142.80 | 136.17 | 218,439 |
| 2025-07-30 | 143.60 | 143.60 | 142.00 | 142.40 | 135.79 | 64,218 |
| 2025-07-29 | 141.60 | 143.60 | 141.60 | 143.60 | 136.94 | 78,150 |
| 2025-07-28 | 143.00 | 143.00 | 141.60 | 141.60 | 135.03 | 65,082 |
| 2025-07-25 | 144.00 | 144.80 | 142.40 | 142.40 | 135.79 | 85,317 |
| 2025-07-24 | 143.20 | 145.60 | 142.40 | 144.00 | 137.32 | 201,366 |
| 2025-07-23 | 143.00 | 143.00 | 141.60 | 142.00 | 135.41 | 97,762 |
| 2025-07-22 | 144.60 | 144.60 | 142.80 | 143.00 | 136.36 | 60,648 |
| 2025-07-21 | 144.00 | 145.00 | 142.00 | 143.80 | 137.13 | 261,956 |
| 2025-07-18 | 144.00 | 144.20 | 143.00 | 143.00 | 136.36 | 68,866 |
| 2025-07-17 | 145.60 | 145.60 | 142.20 | 143.40 | 136.74 | 151,856 |
| 2025-07-16 | 148.00 | 148.80 | 142.60 | 146.00 | 139.22 | 478,001 |
| 2025-07-15 | 154.20 | 157.00 | 154.20 | 156.20 | 148.95 | 130,812 |
| 2025-07-14 | 156.00 | 156.40 | 154.40 | 154.80 | 147.62 | 58,117 |
| 2025-07-11 | 156.80 | 156.80 | 154.80 | 156.00 | 148.76 | 39,969 |
| 2025-07-10 | 157.00 | 157.00 | 154.80 | 156.00 | 148.76 | 74,182 |
| 2025-07-09 | 157.00 | 157.40 | 155.00 | 156.00 | 148.76 | 27,064 |
| 2025-07-08 | 154.40 | 157.00 | 154.40 | 156.00 | 148.76 | 49,654 |
| 2025-07-07 | 153.00 | 155.00 | 152.60 | 155.00 | 147.81 | 56,531 |
| 2025-07-04 | 152.00 | 153.20 | 151.00 | 152.60 | 145.52 | 26,853 |
| 2025-07-03 | 154.00 | 154.60 | 152.00 | 152.20 | 145.14 | 54,104 |
| 2025-07-02 | 156.20 | 157.40 | 150.20 | 153.60 | 146.47 | 105,522 |
| 2025-07-01 | 159.20 | 159.20 | 157.00 | 157.20 | 149.90 | 71,349 |
| 2025-06-30 | 158.60 | 159.20 | 157.00 | 159.20 | 151.81 | 79,468 |
| 2025-06-27 | 155.20 | 158.40 | 155.20 | 157.00 | 149.71 | 77,694 |
| 2025-06-26 | 153.00 | 154.80 | 153.00 | 154.40 | 147.23 | 43,689 |
| 2025-06-25 | 153.40 | 154.00 | 152.40 | 153.80 | 146.66 | 68,210 |
| 2025-06-24 | 153.40 | 153.40 | 151.60 | 152.60 | 145.52 | 54,308 |
| 2025-06-23 | 152.20 | 154.00 | 151.80 | 152.00 | 144.95 | 65,922 |
| 2025-06-20 | 153.00 | 154.40 | 152.00 | 154.00 | 146.85 | 168,307 |
| 2025-06-19 | 149.20 | 155.20 | 149.20 | 152.00 | 144.95 | 277,223 |
| 2025-06-18 | 151.00 | 151.20 | 149.20 | 151.00 | 143.99 | 51,834 |
| 2025-06-17 | 150.80 | 150.80 | 149.20 | 149.60 | 142.66 | 33,163 |
| 2025-06-16 | 151.00 | 151.20 | 149.20 | 150.80 | 143.80 | 25,936 |
| 2025-06-13 | 153.00 | 153.00 | 150.20 | 150.20 | 143.23 | 103,566 |
| 2025-06-12 | 150.40 | 153.40 | 150.40 | 152.00 | 144.95 | 51,604 |
| 2025-06-11 | 149.20 | 151.80 | 148.20 | 151.80 | 144.75 | 60,505 |
| 2025-06-10 | 147.40 | 149.40 | 147.40 | 148.00 | 141.13 | 39,207 |
| 2025-06-06 | 149.40 | 150.40 | 149.00 | 149.20 | 142.28 | 26,736 |
| 2025-06-05 | 150.00 | 152.40 | 149.60 | 149.60 | 142.66 | 42,946 |
| 2025-06-04 | 148.00 | 150.60 | 146.40 | 150.20 | 143.23 | 62,934 |
| 2025-06-03 | 147.00 | 148.80 | 145.00 | 146.00 | 139.22 | 68,730 |
| 2025-06-02 | 145.60 | 146.40 | 144.60 | 146.40 | 139.61 | 62,938 |
| 2025-05-30 | 146.40 | 147.80 | 145.40 | 145.60 | 138.84 | 176,727 |
| 2025-05-28 | 148.00 | 148.20 | 147.00 | 147.00 | 140.18 | 77,525 |
| 2025-05-27 | 148.20 | 149.00 | 147.60 | 148.00 | 141.13 | 40,561 |
| 2025-05-26 | 148.00 | 149.00 | 147.80 | 148.20 | 141.32 | 24,393 |
| 2025-05-23 | 148.00 | 149.00 | 147.00 | 148.40 | 141.51 | 32,572 |
| 2025-05-22 | 150.00 | 150.00 | 147.20 | 148.60 | 141.70 | 54,662 |
| 2025-05-21 | 149.00 | 150.40 | 148.80 | 149.80 | 142.85 | 35,840 |
| 2025-05-20 | 151.00 | 154.20 | 150.60 | 152.40 | 141.99 | 294,407 |
| 2025-05-19 | 152.00 | 152.00 | 148.80 | 150.80 | 140.50 | 44,523 |
| 2025-05-16 | 150.80 | 151.00 | 149.60 | 151.00 | 140.69 | 27,954 |
| 2025-05-15 | 149.00 | 150.60 | 147.40 | 150.20 | 139.94 | 43,039 |
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.