Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 148.80 | 149.00 | 147.80 | 148.40 | 138.26 | 32,455 |
| 2025-05-13 | 148.00 | 148.60 | 146.60 | 147.60 | 137.52 | 26,877 |
| 2025-05-12 | 149.40 | 149.60 | 147.00 | 147.80 | 137.70 | 32,168 |
| 2025-05-09 | 147.80 | 148.40 | 147.20 | 147.40 | 137.33 | 31,344 |
| 2025-05-08 | 147.80 | 147.80 | 146.40 | 147.80 | 137.70 | 23,144 |
| 2025-05-07 | 148.00 | 148.20 | 145.60 | 145.80 | 135.84 | 52,535 |
| 2025-05-06 | 147.40 | 147.60 | 145.40 | 147.60 | 137.52 | 47,469 |
| 2025-05-05 | 145.40 | 147.60 | 145.40 | 146.60 | 136.59 | 31,982 |
| 2025-05-02 | 142.00 | 147.20 | 142.00 | 146.80 | 136.77 | 98,561 |
| 2025-04-30 | 142.80 | 145.20 | 140.20 | 142.00 | 132.30 | 81,141 |
| 2025-04-29 | 143.80 | 143.80 | 139.40 | 142.80 | 133.05 | 93,157 |
| 2025-04-28 | 142.00 | 143.20 | 140.60 | 141.40 | 131.74 | 76,790 |
| 2025-04-25 | 138.60 | 142.00 | 138.00 | 140.40 | 130.81 | 92,133 |
| 2025-04-24 | 134.00 | 134.00 | 132.20 | 133.80 | 124.66 | 65,966 |
| 2025-04-23 | 133.60 | 134.80 | 133.00 | 134.00 | 124.85 | 43,220 |
| 2025-04-22 | 136.00 | 136.00 | 132.00 | 133.20 | 124.10 | 58,142 |
| 2025-04-16 | 133.00 | 135.20 | 133.00 | 135.20 | 125.96 | 22,391 |
| 2025-04-15 | 132.20 | 134.00 | 132.20 | 134.00 | 124.85 | 23,988 |
| 2025-04-14 | 129.80 | 131.80 | 129.60 | 131.80 | 122.80 | 37,524 |
| 2025-04-11 | 129.60 | 129.80 | 127.80 | 128.00 | 119.26 | 51,926 |
| 2025-04-10 | 130.00 | 131.00 | 128.20 | 129.20 | 120.37 | 82,438 |
| 2025-04-09 | 128.20 | 128.20 | 124.60 | 125.80 | 117.21 | 93,363 |
| 2025-04-08 | 128.00 | 128.60 | 124.20 | 128.40 | 119.63 | 51,792 |
| 2025-04-07 | 121.80 | 127.40 | 120.20 | 126.20 | 117.58 | 124,952 |
| 2025-04-04 | 126.60 | 129.20 | 125.20 | 126.00 | 117.39 | 76,521 |
| 2025-04-03 | 128.60 | 129.80 | 126.40 | 129.60 | 120.75 | 44,221 |
| 2025-04-02 | 130.00 | 130.60 | 127.80 | 128.80 | 120.00 | 210,746 |
| 2025-04-01 | 130.00 | 131.00 | 129.40 | 130.00 | 121.12 | 59,817 |
| 2025-03-31 | 130.40 | 130.60 | 129.20 | 129.60 | 120.75 | 52,024 |
| 2025-03-28 | 131.00 | 131.60 | 130.60 | 130.80 | 121.87 | 240,930 |
| 2025-03-27 | 131.60 | 131.60 | 130.00 | 130.80 | 121.87 | 86,888 |
| 2025-03-26 | 131.80 | 132.20 | 130.80 | 131.20 | 122.24 | 71,047 |
| 2025-03-25 | 132.60 | 132.60 | 131.00 | 131.80 | 122.80 | 61,972 |
| 2025-03-24 | 130.00 | 132.40 | 130.00 | 132.00 | 122.98 | 37,250 |
| 2025-03-21 | 130.80 | 132.20 | 130.20 | 132.20 | 123.17 | 259,149 |
| 2025-03-20 | 134.00 | 134.20 | 130.60 | 130.80 | 121.87 | 42,064 |
| 2025-03-19 | 134.00 | 134.00 | 133.00 | 133.00 | 123.91 | 24,631 |
| 2025-03-18 | 132.00 | 133.80 | 132.00 | 132.60 | 123.54 | 51,820 |
| 2025-03-17 | 132.00 | 133.60 | 131.40 | 131.40 | 122.42 | 39,047 |
| 2025-03-14 | 130.00 | 133.00 | 130.00 | 132.00 | 122.98 | 32,505 |
| 2025-03-13 | 130.20 | 131.20 | 129.80 | 130.60 | 121.68 | 52,645 |
| 2025-03-12 | 134.80 | 134.80 | 130.00 | 130.00 | 121.12 | 29,797 |
| 2025-03-11 | 134.00 | 134.00 | 131.20 | 131.80 | 122.80 | 38,398 |
| 2025-03-10 | 133.40 | 134.40 | 132.20 | 133.00 | 123.91 | 39,529 |
| 2025-03-07 | 133.20 | 134.80 | 132.40 | 132.80 | 123.73 | 35,502 |
| 2025-03-06 | 133.00 | 135.40 | 133.00 | 134.80 | 125.59 | 47,212 |
| 2025-03-05 | 130.00 | 135.00 | 130.00 | 133.60 | 124.47 | 59,971 |
| 2025-03-04 | 132.60 | 134.60 | 130.00 | 130.00 | 121.12 | 42,592 |
| 2025-03-03 | 132.00 | 135.40 | 131.80 | 134.60 | 125.41 | 56,738 |
| 2025-02-28 | 133.00 | 133.40 | 131.40 | 132.40 | 123.36 | 96,736 |
| 2025-02-27 | 134.20 | 135.40 | 133.80 | 133.80 | 124.66 | 41,154 |
| 2025-02-26 | 135.80 | 135.80 | 134.60 | 135.00 | 125.78 | 27,035 |
| 2025-02-25 | 136.20 | 137.20 | 135.00 | 135.00 | 125.78 | 92,868 |
| 2025-02-24 | 137.60 | 139.00 | 136.40 | 137.00 | 127.64 | 38,175 |
| 2025-02-21 | 135.20 | 135.60 | 134.20 | 135.00 | 125.78 | 45,422 |
| 2025-02-20 | 134.60 | 135.20 | 133.40 | 134.60 | 125.41 | 34,980 |
| 2025-02-19 | 134.60 | 135.00 | 133.60 | 134.60 | 125.41 | 40,999 |
| 2025-02-18 | 134.00 | 134.60 | 133.20 | 134.60 | 125.41 | 82,225 |
| 2025-02-17 | 131.80 | 134.40 | 131.00 | 134.00 | 124.85 | 40,443 |
| 2025-02-14 | 131.40 | 131.80 | 130.40 | 131.80 | 122.80 | 65,404 |
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.