Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 132.00 | 132.60 | 131.00 | 131.60 | 122.61 | 81,307 |
| 2025-02-12 | 132.60 | 134.40 | 131.00 | 132.00 | 122.98 | 60,813 |
| 2025-02-11 | 131.60 | 132.00 | 130.00 | 132.00 | 122.98 | 59,855 |
| 2025-02-10 | 135.80 | 136.00 | 130.60 | 131.20 | 122.24 | 256,870 |
| 2025-02-07 | 136.00 | 136.40 | 132.20 | 136.40 | 127.08 | 117,419 |
| 2025-02-06 | 142.20 | 143.80 | 132.00 | 137.00 | 127.64 | 589,058 |
| 2025-02-05 | 144.00 | 146.60 | 143.00 | 146.60 | 136.59 | 86,704 |
| 2025-02-04 | 140.00 | 145.00 | 140.00 | 144.00 | 134.16 | 47,694 |
| 2025-02-03 | 141.80 | 142.00 | 140.80 | 141.80 | 132.11 | 34,218 |
| 2025-01-31 | 141.40 | 144.60 | 141.40 | 144.20 | 134.35 | 106,609 |
| 2025-01-30 | 140.20 | 143.00 | 140.20 | 143.00 | 133.23 | 22,670 |
| 2025-01-29 | 139.80 | 140.00 | 138.20 | 139.40 | 129.88 | 68,730 |
| 2025-01-28 | 135.80 | 138.20 | 135.00 | 137.80 | 128.39 | 40,927 |
| 2025-01-27 | 135.00 | 136.00 | 134.60 | 135.80 | 126.52 | 37,663 |
| 2025-01-24 | 135.80 | 136.20 | 135.00 | 135.00 | 125.78 | 59,829 |
| 2025-01-23 | 136.40 | 137.60 | 135.60 | 135.80 | 126.52 | 37,273 |
| 2025-01-22 | 138.60 | 138.60 | 136.20 | 136.60 | 127.27 | 32,122 |
| 2025-01-21 | 136.00 | 136.60 | 133.40 | 136.60 | 127.27 | 34,812 |
| 2025-01-20 | 133.80 | 136.00 | 133.80 | 134.60 | 125.41 | 39,838 |
| 2025-01-17 | 134.00 | 134.60 | 131.80 | 133.80 | 124.66 | 107,743 |
| 2025-01-16 | 136.00 | 136.40 | 135.00 | 136.20 | 126.90 | 77,053 |
| 2025-01-15 | 136.60 | 137.60 | 134.00 | 135.80 | 126.52 | 88,119 |
| 2025-01-14 | 137.00 | 139.40 | 136.60 | 136.60 | 127.27 | 175,239 |
| 2025-01-13 | 140.00 | 140.60 | 138.00 | 139.40 | 129.88 | 26,457 |
| 2025-01-10 | 140.20 | 141.60 | 139.00 | 139.60 | 130.06 | 39,236 |
| 2025-01-09 | 141.00 | 142.60 | 141.00 | 141.80 | 132.11 | 17,571 |
| 2025-01-08 | 141.20 | 142.20 | 141.00 | 141.00 | 131.37 | 38,901 |
| 2025-01-07 | 140.40 | 141.80 | 140.40 | 141.20 | 131.55 | 32,091 |
| 2025-01-06 | 141.80 | 142.60 | 140.40 | 141.60 | 131.93 | 25,253 |
| 2025-01-03 | 141.40 | 142.20 | 140.80 | 141.00 | 131.37 | 18,836 |
| 2025-01-02 | 140.00 | 143.20 | 140.00 | 141.40 | 131.74 | 29,037 |
| 2024-12-30 | 139.20 | 141.40 | 139.20 | 141.40 | 131.74 | 30,031 |
| 2024-12-27 | 136.00 | 139.60 | 134.00 | 139.20 | 129.69 | 27,347 |
| 2024-12-23 | 138.00 | 139.00 | 136.40 | 138.80 | 129.32 | 33,236 |
| 2024-12-20 | 137.40 | 138.60 | 134.80 | 138.60 | 129.13 | 85,388 |
| 2024-12-19 | 135.60 | 137.00 | 134.60 | 136.80 | 127.46 | 25,056 |
| 2024-12-18 | 136.60 | 137.80 | 136.20 | 136.80 | 127.46 | 26,817 |
| 2024-12-17 | 136.00 | 139.40 | 136.00 | 136.60 | 127.27 | 113,099 |
| 2024-12-16 | 142.00 | 142.00 | 138.80 | 139.40 | 129.88 | 33,498 |
| 2024-12-13 | 141.60 | 142.00 | 139.80 | 142.00 | 132.30 | 45,526 |
| 2024-12-12 | 136.00 | 142.00 | 136.00 | 141.80 | 132.11 | 31,921 |
| 2024-12-11 | 135.60 | 141.40 | 135.60 | 140.60 | 131.00 | 19,679 |
| 2024-12-10 | 141.00 | 142.20 | 139.20 | 139.20 | 129.69 | 32,031 |
| 2024-12-09 | 141.40 | 143.00 | 140.80 | 142.60 | 132.86 | 40,689 |
| 2024-12-06 | 141.80 | 141.80 | 139.60 | 140.60 | 131.00 | 30,932 |
| 2024-12-05 | 142.20 | 143.60 | 140.00 | 140.60 | 131.00 | 48,980 |
| 2024-12-04 | 139.00 | 141.80 | 137.60 | 141.80 | 132.11 | 131,875 |
| 2024-12-03 | 136.40 | 138.40 | 135.20 | 138.00 | 128.57 | 53,962 |
| 2024-12-02 | 135.80 | 137.00 | 133.60 | 134.00 | 124.85 | 42,150 |
| 2024-11-29 | 136.00 | 137.20 | 135.60 | 135.80 | 126.52 | 82,034 |
| 2024-11-28 | 135.00 | 137.20 | 134.60 | 137.00 | 127.64 | 69,209 |
| 2024-11-27 | 135.00 | 135.60 | 133.40 | 135.00 | 125.78 | 36,856 |
| 2024-11-26 | 137.00 | 137.00 | 132.20 | 134.00 | 124.85 | 92,448 |
| 2024-11-25 | 133.20 | 138.00 | 132.80 | 137.00 | 127.64 | 171,173 |
| 2024-11-22 | 130.00 | 133.20 | 129.80 | 133.20 | 124.10 | 40,271 |
| 2024-11-21 | 130.00 | 130.60 | 129.20 | 130.00 | 121.12 | 66,868 |
| 2024-11-20 | 131.00 | 132.00 | 129.00 | 129.00 | 120.19 | 92,508 |
| 2024-11-19 | 134.00 | 136.00 | 134.00 | 134.00 | 121.59 | 63,711 |
| 2024-11-18 | 137.00 | 137.40 | 134.00 | 134.00 | 121.59 | 54,146 |
| 2024-11-15 | 135.80 | 136.20 | 135.20 | 136.20 | 123.58 | 89,287 |
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.