Atea ASA (ATEA.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 155.80 | 157.60 | 152.00 | 152.00 | 152.00 | 59,572 |
| Jun 26, 2024 | 155.20 | 156.40 | 153.00 | 154.20 | 154.20 | 72,609 |
| Jun 25, 2024 | 159.40 | 159.40 | 155.00 | 155.00 | 155.00 | 58,107 |
| Jun 24, 2024 | 157.80 | 159.40 | 156.00 | 159.40 | 159.40 | 35,277 |
| Jun 21, 2024 | 157.80 | 157.80 | 156.00 | 157.40 | 157.40 | 79,284 |
| Jun 20, 2024 | 157.00 | 157.80 | 156.20 | 157.80 | 157.80 | 52,367 |
| Jun 19, 2024 | 156.40 | 158.20 | 156.00 | 157.00 | 157.00 | 21,795 |
| Jun 18, 2024 | 155.00 | 157.00 | 154.20 | 157.00 | 157.00 | 104,247 |
| Jun 17, 2024 | 153.20 | 156.40 | 153.20 | 155.00 | 155.00 | 99,152 |
| Jun 14, 2024 | 156.80 | 157.00 | 152.00 | 153.20 | 153.20 | 375,139 |
| Jun 13, 2024 | 156.80 | 156.80 | 154.60 | 156.60 | 156.60 | 35,824 |
| Jun 12, 2024 | 154.60 | 156.80 | 153.80 | 156.60 | 156.60 | 164,695 |
| Jun 11, 2024 | 154.00 | 154.80 | 152.60 | 154.60 | 154.60 | 51,917 |
| Jun 10, 2024 | 149.80 | 154.00 | 149.80 | 153.00 | 153.00 | 48,314 |
| Jun 07, 2024 | 148.60 | 149.40 | 147.60 | 149.40 | 149.40 | 114,750 |
| Jun 06, 2024 | 149.80 | 149.80 | 147.40 | 148.60 | 148.60 | 65,658 |
| Jun 05, 2024 | 148.40 | 149.40 | 148.40 | 148.60 | 148.60 | 51,592 |
| Jun 04, 2024 | 147.00 | 149.60 | 144.80 | 148.40 | 148.40 | 41,728 |
| Jun 03, 2024 | 147.40 | 148.20 | 145.80 | 147.80 | 147.80 | 47,643 |
| May 31, 2024 | 144.00 | 146.60 | 143.40 | 146.00 | 146.00 | 141,073 |
| May 30, 2024 | 143.20 | 144.60 | 142.40 | 143.20 | 143.20 | 54,010 |
| May 29, 2024 | 146.60 | 148.00 | 143.60 | 143.60 | 143.60 | 43,345 |
| May 28, 2024 | 148.00 | 149.40 | 147.00 | 147.00 | 147.00 | 40,879 |
| May 27, 2024 | 147.00 | 147.40 | 145.80 | 147.20 | 147.20 | 24,299 |
| May 24, 2024 | 145.00 | 147.20 | 144.40 | 147.00 | 147.00 | 42,017 |
| May 23, 2024 | 147.40 | 148.40 | 145.00 | 145.00 | 145.00 | 53,514 |
| May 22, 2024 | 148.00 | 148.60 | 145.80 | 147.00 | 147.00 | 75,177 |
| May 22, 2024 | 3.5 Dividend | |||||
| May 21, 2024 | 150.00 | 154.00 | 149.60 | 146.20 | 142.70 | 80,100 |
| May 16, 2024 | 145.00 | 148.00 | 144.20 | 146.80 | 143.29 | 46,678 |
| May 15, 2024 | 148.60 | 148.60 | 145.20 | 145.60 | 142.11 | 52,061 |
| May 14, 2024 | 144.00 | 148.40 | 144.00 | 146.80 | 143.29 | 49,289 |
| May 13, 2024 | 145.60 | 146.20 | 144.00 | 144.00 | 140.55 | 49,194 |
| May 10, 2024 | 144.80 | 147.00 | 143.80 | 147.00 | 143.48 | 83,676 |
| May 08, 2024 | 140.40 | 144.20 | 140.40 | 144.00 | 140.55 | 60,710 |
| May 07, 2024 | 141.00 | 142.60 | 140.20 | 140.20 | 136.84 | 49,525 |
| May 06, 2024 | 144.60 | 144.60 | 140.40 | 141.00 | 137.62 | 78,428 |
| May 03, 2024 | 141.00 | 143.60 | 141.00 | 142.60 | 139.19 | 57,208 |
| May 02, 2024 | 143.00 | 143.00 | 140.60 | 141.00 | 137.62 | 66,822 |
| Apr 30, 2024 | 137.40 | 142.40 | 137.40 | 142.40 | 138.99 | 136,365 |
| Apr 29, 2024 | 137.60 | 139.60 | 137.20 | 138.80 | 135.48 | 67,403 |
| Apr 26, 2024 | 138.20 | 139.60 | 135.20 | 138.20 | 134.89 | 71,916 |
| Apr 25, 2024 | 137.20 | 140.60 | 137.00 | 140.60 | 137.23 | 68,382 |
| Apr 24, 2024 | 133.00 | 136.40 | 133.00 | 136.20 | 132.94 | 72,362 |
| Apr 23, 2024 | 131.60 | 133.00 | 131.60 | 132.40 | 129.23 | 28,336 |
| Apr 22, 2024 | 131.60 | 132.20 | 131.00 | 132.00 | 128.84 | 97,222 |
| Apr 19, 2024 | 130.20 | 131.60 | 129.60 | 130.80 | 127.67 | 32,560 |
| Apr 18, 2024 | 131.20 | 132.00 | 130.20 | 131.00 | 127.86 | 41,758 |
| Apr 17, 2024 | 133.80 | 133.80 | 131.40 | 131.40 | 128.25 | 29,583 |
| Apr 16, 2024 | 133.00 | 133.00 | 131.00 | 132.60 | 129.43 | 42,757 |
| Apr 15, 2024 | 134.80 | 134.80 | 132.80 | 133.00 | 129.82 | 31,603 |
| Apr 12, 2024 | 132.60 | 136.80 | 132.60 | 134.80 | 131.57 | 37,820 |
| Apr 11, 2024 | 133.00 | 133.00 | 130.60 | 130.60 | 127.47 | 67,724 |
| Apr 10, 2024 | 133.60 | 137.00 | 132.00 | 133.00 | 129.82 | 65,989 |
| Apr 09, 2024 | 130.40 | 132.00 | 130.40 | 131.40 | 128.25 | 24,314 |
| Apr 08, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 128.84 | 199,022 |
| Apr 05, 2024 | 129.00 | 134.00 | 128.20 | 132.00 | 128.84 | 61,545 |
| Apr 04, 2024 | 129.80 | 130.00 | 128.20 | 129.40 | 126.30 | 47,373 |
| Apr 03, 2024 | 130.00 | 130.00 | 127.80 | 129.00 | 125.91 | 38,326 |
| Apr 02, 2024 | 130.60 | 131.40 | 128.20 | 129.00 | 125.91 | 160,050 |
| Mar 27, 2024 | 128.00 | 130.20 | 128.00 | 129.80 | 126.69 | 26,608 |
| Mar 26, 2024 | 127.00 | 128.80 | 126.80 | 128.80 | 125.72 | 63,725 |
| Mar 25, 2024 | 128.20 | 128.40 | 126.60 | 127.40 | 124.35 | 87,361 |
| Mar 22, 2024 | 128.00 | 129.00 | 127.80 | 128.20 | 125.13 | 42,592 |
| Mar 21, 2024 | 127.00 | 127.80 | 126.60 | 127.60 | 124.55 | 44,430 |
| Mar 20, 2024 | 127.60 | 127.60 | 127.00 | 127.00 | 123.96 | 36,738 |
| Mar 19, 2024 | 125.40 | 127.60 | 125.40 | 127.60 | 124.55 | 62,973 |
| Mar 18, 2024 | 126.80 | 127.00 | 125.20 | 127.00 | 123.96 | 20,988 |
| Mar 15, 2024 | 125.00 | 126.60 | 125.00 | 126.40 | 123.37 | 218,242 |
| Mar 14, 2024 | 127.00 | 128.40 | 126.40 | 126.40 | 123.37 | 34,960 |
| Mar 13, 2024 | 127.00 | 128.80 | 125.60 | 128.80 | 125.72 | 39,486 |
| Mar 12, 2024 | 124.80 | 127.00 | 124.60 | 127.00 | 123.96 | 60,369 |
| Mar 11, 2024 | 125.00 | 125.80 | 124.40 | 125.60 | 122.59 | 46,455 |
| Mar 08, 2024 | 126.00 | 126.20 | 124.60 | 124.60 | 121.62 | 38,807 |
| Mar 07, 2024 | 122.00 | 127.60 | 120.60 | 127.60 | 124.55 | 143,025 |
| Mar 06, 2024 | 120.00 | 123.00 | 119.60 | 122.20 | 119.27 | 40,680 |
| Mar 05, 2024 | 124.80 | 124.80 | 120.40 | 120.40 | 117.52 | 24,440 |
| Mar 04, 2024 | 125.00 | 125.40 | 123.00 | 123.00 | 120.06 | 29,690 |
| Mar 01, 2024 | 125.20 | 125.60 | 123.60 | 125.60 | 122.59 | 37,618 |
| Feb 29, 2024 | 124.00 | 126.00 | 123.80 | 124.40 | 121.42 | 68,155 |
| Feb 28, 2024 | 125.00 | 125.80 | 123.80 | 124.00 | 121.03 | 29,742 |
| Feb 27, 2024 | 124.00 | 124.60 | 123.60 | 124.60 | 121.62 | 41,008 |
| Feb 26, 2024 | 125.20 | 126.20 | 123.00 | 124.80 | 121.81 | 74,869 |
| Feb 23, 2024 | 127.20 | 127.40 | 126.00 | 126.00 | 122.98 | 62,975 |
| Feb 22, 2024 | 128.00 | 129.20 | 126.00 | 127.20 | 124.15 | 39,982 |
| Feb 21, 2024 | 127.40 | 127.60 | 126.40 | 126.40 | 123.37 | 35,158 |
| Feb 20, 2024 | 130.00 | 130.20 | 126.80 | 127.60 | 124.55 | 63,166 |
| Feb 19, 2024 | 131.60 | 131.60 | 129.40 | 130.00 | 126.89 | 24,926 |
| Feb 16, 2024 | 130.00 | 131.40 | 130.00 | 130.60 | 127.47 | 104,218 |
| Feb 15, 2024 | 131.00 | 131.20 | 129.40 | 130.00 | 126.89 | 66,396 |
| Feb 14, 2024 | 129.40 | 130.80 | 128.80 | 130.60 | 127.47 | 42,448 |
| Feb 13, 2024 | 130.00 | 130.80 | 129.00 | 129.00 | 125.91 | 43,521 |
| Feb 12, 2024 | 132.00 | 132.40 | 129.20 | 130.00 | 126.89 | 61,795 |
| Feb 09, 2024 | 126.20 | 130.00 | 126.20 | 130.00 | 126.89 | 95,645 |
| Feb 08, 2024 | 133.00 | 133.00 | 126.00 | 129.60 | 126.50 | 195,110 |
| Feb 07, 2024 | 139.20 | 140.20 | 138.20 | 139.60 | 136.26 | 25,108 |
| Feb 06, 2024 | 137.00 | 141.00 | 137.00 | 139.80 | 136.45 | 119,737 |
| Feb 05, 2024 | 137.40 | 138.20 | 136.00 | 137.00 | 133.72 | 24,679 |
| Feb 02, 2024 | 139.40 | 139.60 | 137.20 | 137.80 | 134.50 | 43,476 |
| Feb 01, 2024 | 140.00 | 140.40 | 138.80 | 139.00 | 135.67 | 53,309 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.