Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 135.20 | 136.00 | 134.20 | 136.00 | 123.40 | 42,130 |
| 2024-11-13 | 137.00 | 137.20 | 134.00 | 135.20 | 122.67 | 53,325 |
| 2024-11-12 | 136.00 | 137.40 | 135.40 | 137.20 | 124.49 | 96,551 |
| 2024-11-11 | 137.40 | 139.80 | 137.00 | 137.00 | 124.31 | 61,848 |
| 2024-11-08 | 135.20 | 137.60 | 135.20 | 137.00 | 124.31 | 47,537 |
| 2024-11-07 | 137.80 | 138.00 | 135.40 | 135.40 | 122.86 | 77,037 |
| 2024-11-06 | 137.40 | 139.40 | 136.20 | 137.40 | 124.67 | 67,758 |
| 2024-11-05 | 139.60 | 139.60 | 137.20 | 137.80 | 125.03 | 36,499 |
| 2024-11-04 | 138.60 | 140.00 | 137.20 | 140.00 | 127.03 | 54,588 |
| 2024-11-01 | 140.20 | 141.80 | 137.20 | 137.20 | 124.49 | 42,867 |
| 2024-10-31 | 143.60 | 144.00 | 140.80 | 140.80 | 127.76 | 88,033 |
| 2024-10-30 | 144.40 | 145.00 | 143.40 | 144.60 | 131.20 | 221,467 |
| 2024-10-29 | 143.60 | 144.40 | 142.80 | 144.40 | 131.02 | 54,654 |
| 2024-10-28 | 140.80 | 143.80 | 140.00 | 143.00 | 129.75 | 42,240 |
| 2024-10-25 | 139.60 | 143.00 | 138.60 | 140.80 | 127.76 | 57,519 |
| 2024-10-24 | 146.80 | 147.60 | 138.20 | 139.60 | 126.67 | 203,261 |
| 2024-10-23 | 139.60 | 149.00 | 138.80 | 147.60 | 133.93 | 258,253 |
| 2024-10-22 | 136.40 | 138.40 | 135.20 | 137.60 | 124.85 | 64,193 |
| 2024-10-21 | 138.20 | 139.00 | 135.20 | 136.40 | 123.76 | 41,909 |
| 2024-10-18 | 138.40 | 140.00 | 138.20 | 139.00 | 126.12 | 32,072 |
| 2024-10-17 | 138.20 | 140.80 | 138.20 | 138.20 | 125.40 | 67,975 |
| 2024-10-16 | 140.00 | 142.40 | 139.60 | 140.60 | 127.57 | 74,322 |
| 2024-10-15 | 137.20 | 141.00 | 137.20 | 139.60 | 126.67 | 53,175 |
| 2024-10-14 | 137.00 | 138.00 | 136.60 | 137.00 | 124.31 | 44,419 |
| 2024-10-11 | 136.40 | 138.80 | 135.60 | 138.80 | 125.94 | 66,506 |
| 2024-10-10 | 136.20 | 136.40 | 133.80 | 136.40 | 123.76 | 39,154 |
| 2024-10-09 | 135.00 | 136.20 | 132.00 | 136.20 | 123.58 | 252,897 |
| 2024-10-08 | 130.00 | 132.00 | 129.80 | 130.60 | 118.50 | 26,015 |
| 2024-10-07 | 131.40 | 132.00 | 130.00 | 131.00 | 118.86 | 52,394 |
| 2024-10-04 | 135.00 | 135.00 | 131.60 | 131.60 | 119.41 | 31,385 |
| 2024-10-03 | 135.00 | 135.00 | 133.00 | 133.40 | 121.04 | 31,273 |
| 2024-10-02 | 133.00 | 134.00 | 131.80 | 133.00 | 120.68 | 55,143 |
| 2024-10-01 | 135.40 | 135.40 | 133.20 | 133.20 | 120.86 | 48,793 |
| 2024-09-30 | 136.40 | 136.80 | 134.40 | 136.40 | 123.76 | 78,276 |
| 2024-09-27 | 144.00 | 144.00 | 135.40 | 136.60 | 123.94 | 68,947 |
| 2024-09-26 | 140.80 | 143.80 | 140.80 | 143.60 | 130.30 | 39,882 |
| 2024-09-25 | 144.60 | 144.60 | 140.80 | 140.80 | 127.76 | 34,431 |
| 2024-09-24 | 146.00 | 146.00 | 142.00 | 142.00 | 128.84 | 34,819 |
| 2024-09-23 | 145.80 | 146.80 | 144.00 | 145.00 | 131.57 | 49,356 |
| 2024-09-20 | 143.00 | 145.60 | 142.00 | 145.40 | 131.93 | 126,550 |
| 2024-09-19 | 142.60 | 143.60 | 142.60 | 143.20 | 129.93 | 20,814 |
| 2024-09-18 | 141.60 | 141.80 | 140.60 | 141.60 | 128.48 | 22,463 |
| 2024-09-17 | 141.40 | 141.80 | 140.20 | 140.60 | 127.57 | 43,034 |
| 2024-09-16 | 143.00 | 143.00 | 140.20 | 140.60 | 127.57 | 39,837 |
| 2024-09-13 | 141.40 | 143.80 | 140.40 | 143.80 | 130.48 | 54,333 |
| 2024-09-12 | 144.00 | 144.40 | 143.20 | 144.20 | 130.84 | 58,173 |
| 2024-09-11 | 146.40 | 146.40 | 143.60 | 143.60 | 130.30 | 16,346 |
| 2024-09-10 | 145.00 | 146.60 | 145.00 | 145.20 | 131.75 | 10,612 |
| 2024-09-09 | 145.80 | 146.40 | 145.00 | 145.00 | 131.57 | 48,890 |
| 2024-09-06 | 145.80 | 146.00 | 144.00 | 145.60 | 132.11 | 19,143 |
| 2024-09-05 | 146.00 | 146.00 | 144.40 | 145.20 | 131.75 | 22,770 |
| 2024-09-04 | 144.20 | 145.20 | 143.20 | 145.20 | 131.75 | 21,633 |
| 2024-09-03 | 147.60 | 148.80 | 144.00 | 144.20 | 130.84 | 66,010 |
| 2024-09-02 | 143.20 | 144.80 | 142.80 | 143.00 | 129.75 | 15,608 |
| 2024-08-30 | 141.00 | 145.00 | 141.00 | 144.80 | 131.38 | 79,412 |
| 2024-08-29 | 141.80 | 143.40 | 141.40 | 141.80 | 128.66 | 26,598 |
| 2024-08-28 | 140.00 | 141.80 | 140.00 | 141.00 | 127.94 | 34,773 |
| 2024-08-27 | 142.80 | 143.00 | 139.60 | 140.20 | 127.21 | 49,730 |
| 2024-08-26 | 141.00 | 144.20 | 140.00 | 144.20 | 130.84 | 40,776 |
| 2024-08-23 | 138.20 | 140.60 | 138.20 | 139.80 | 126.85 | 19,287 |
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.