Atea ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 165.00 | 166.40 | 163.00 | 163.40 | 163.40 | 131,358 |
| 2026-10-22 | 165.00 | 173.80 | 165.00 | 165.00 | 165.00 | 159,289 |
| 2026-10-21 | 159.60 | 163.00 | 158.40 | 163.00 | 163.00 | 138,200 |
| 2026-10-20 | 160.40 | 161.40 | 157.00 | 158.80 | 158.80 | 101,714 |
| 2026-10-19 | 162.00 | 162.00 | 158.40 | 159.60 | 159.60 | 110,926 |
| 2026-10-16 | 163.40 | 166.00 | 163.40 | 164.40 | 164.40 | 170,937 |
| 2026-10-15 | 166.40 | 166.40 | 161.60 | 162.00 | 162.00 | 162,984 |
| 2026-10-14 | 165.80 | 169.20 | 165.60 | 166.20 | 166.20 | 155,260 |
| 2026-10-13 | 164.00 | 164.00 | 161.20 | 163.40 | 163.40 | 74,853 |
| 2026-10-12 | 164.20 | 165.40 | 163.00 | 163.00 | 163.00 | 57,550 |
| 2026-10-09 | 166.00 | 166.80 | 162.80 | 164.00 | 164.00 | 49,374 |
| 2026-10-08 | 163.20 | 166.80 | 163.00 | 166.20 | 166.20 | 63,230 |
| 2026-10-07 | 163.80 | 165.00 | 163.20 | 163.40 | 163.40 | 38,358 |
| 2026-10-06 | 165.40 | 167.60 | 164.00 | 164.00 | 164.00 | 44,925 |
| 2026-10-05 | 165.00 | 166.20 | 164.20 | 165.40 | 165.40 | 30,739 |
| 2026-10-02 | 165.40 | 166.60 | 165.00 | 166.00 | 166.00 | 40,823 |
| 2026-10-01 | 163.80 | 166.80 | 163.00 | 165.80 | 165.80 | 72,093 |
| 2026-09-30 | 165.20 | 166.80 | 164.80 | 165.00 | 165.00 | 102,679 |
| 2026-09-29 | 164.60 | 166.80 | 163.00 | 165.00 | 165.00 | 84,213 |
| 2026-09-28 | 169.00 | 169.60 | 164.20 | 164.20 | 164.20 | 97,202 |
| 2026-09-25 | 170.00 | 170.40 | 167.00 | 167.20 | 167.20 | 42,086 |
| 2026-09-24 | 170.40 | 170.60 | 169.20 | 169.40 | 169.40 | 21,802 |
| 2026-09-23 | 172.20 | 172.20 | 169.40 | 170.00 | 170.00 | 29,817 |
Page 1 of 1 · 23 trading days
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.