Atea ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.48	12.48	12.48	12.48	12.48	-0.32%	-
Nov 28, 2025	12.52	12.52	12.52	12.52	12.52	0.64%	-
Nov 27, 2025	12.44	12.44	12.44	12.44	12.44	-0.64%	-
Nov 26, 2025	12.52	12.52	12.52	12.52	12.52	-1.88%	-
Nov 25, 2025	12.32	12.76	12.32	12.76	12.76	2.57%	1
Nov 24, 2025	12.28	12.44	12.28	12.44	12.44	2.13%	300
Nov 21, 2025	12.10	12.18	12.10	12.18	12.18	-2.25%	45
Nov 20, 2025	12.46	12.46	12.46	12.46	12.46	2.30%	1
Nov 19, 2025	12.18	12.18	12.18	12.18	12.18	-2.56%	-
Nov 18, 2025	12.50	12.50	12.50	12.50	12.20	-1.57%	-
Nov 17, 2025	12.70	12.70	12.70	12.70	12.40	-0.47%	-
Nov 14, 2025	12.76	12.76	12.76	12.76	12.46	-1.09%	-
Nov 13, 2025	12.82	12.90	12.82	12.90	12.59	1.10%	62
Nov 12, 2025	12.76	12.76	12.76	12.76	12.46	0.16%	-
Nov 11, 2025	12.74	12.74	12.74	12.74	12.44	-0.78%	-
Nov 10, 2025	12.74	12.84	12.74	12.84	12.53	1.90%	1
Nov 7, 2025	12.60	12.60	12.60	12.60	12.30	-1.56%	-
Nov 6, 2025	12.80	12.80	12.80	12.80	12.49	-0.93%	-
Nov 5, 2025	12.92	12.92	12.92	12.92	12.61	-1.22%	-
Nov 4, 2025	13.04	13.08	13.04	13.08	12.77	-0.46%	50
Nov 3, 2025	13.14	13.14	13.14	13.14	12.83	1.86%	-
Oct 31, 2025	12.90	12.90	12.90	12.90	12.59	-1.83%	-
Oct 30, 2025	13.14	13.14	13.14	13.14	12.83	-1.50%	-
Oct 29, 2025	13.34	13.34	13.34	13.34	13.02	0.91%	-
Oct 28, 2025	13.22	13.22	13.22	13.22	12.90	-0.30%	-
Oct 27, 2025	13.12	13.26	13.12	13.26	12.94	2.95%	2
Oct 24, 2025	12.88	12.88	12.88	12.88	12.57	2.55%	-
Oct 23, 2025	12.56	12.56	12.56	12.56	12.26	0.16%	-
Oct 22, 2025	12.54	12.54	12.54	12.54	12.24	3.12%	-
Oct 21, 2025	12.16	12.16	12.16	12.16	11.87	0.16%	-
Oct 20, 2025	12.14	12.14	12.14	12.14	11.85	0.33%	-
Oct 17, 2025	12.10	12.10	12.10	12.10	11.81	-0.98%	66
Oct 16, 2025	12.24	12.24	12.22	12.22	11.93	0.66%	100
Oct 15, 2025	12.14	12.14	12.14	12.14	11.85	-0.16%	-
Oct 14, 2025	12.16	12.16	12.16	12.16	11.87	-0.49%	-
Oct 13, 2025	12.22	12.22	12.22	12.22	11.93	-0.49%	-
Oct 10, 2025	12.28	12.28	12.28	12.28	11.99	-2.07%	-
Oct 9, 2025	12.54	12.54	12.54	12.54	12.24	3.29%	-
Oct 8, 2025	12.14	12.14	12.14	12.14	11.85	-2.10%	-
Oct 7, 2025	12.26	12.40	12.26	12.40	12.10	1.47%	81
Oct 6, 2025	12.22	12.22	12.22	12.22	11.93	0.49%	-
Oct 3, 2025	12.16	12.16	12.16	12.16	11.87	-2.56%	-
Oct 2, 2025	12.48	12.48	12.48	12.48	12.18	2.30%	-
Oct 1, 2025	12.20	12.20	12.20	12.20	11.91	0.33%	-
Sep 30, 2025	12.16	12.16	12.16	12.16	11.87	-0.49%	-
Sep 29, 2025	12.22	12.22	12.22	12.22	11.93	-	-
Sep 26, 2025	12.16	12.22	12.16	12.22	11.93	-	19
Sep 25, 2025	12.22	12.22	12.22	12.22	11.93	-0.49%	-
Sep 24, 2025	12.28	12.28	12.28	12.28	11.99	-0.97%	-
Sep 23, 2025	12.26	12.40	12.26	12.40	12.10	0.65%	401