Atea ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.32	13.32	13.32	13.32	13.32	0.60%	-
Jan 8, 2026	13.24	13.24	13.24	13.24	13.24	2.00%	-
Jan 7, 2026	12.98	12.98	12.98	12.98	12.98	-0.15%	-
Jan 6, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	-
Jan 5, 2026	13.20	13.20	13.20	13.20	13.20	-	-
Jan 2, 2026	13.20	13.20	13.20	13.20	13.20	-0.30%	-
Dec 30, 2025	13.24	13.24	13.24	13.24	13.24	1.07%	-
Dec 29, 2025	13.10	13.10	13.10	13.10	13.10	0.46%	-
Dec 23, 2025	13.04	13.04	13.04	13.04	13.04	-2.69%	-
Dec 22, 2025	13.40	13.40	13.40	13.40	13.40	-0.45%	-
Dec 19, 2025	13.46	13.46	13.46	13.46	13.46	1.66%	-
Dec 18, 2025	13.24	13.24	13.24	13.24	13.24	-1.34%	-
Dec 17, 2025	13.42	13.42	13.42	13.42	13.42	0.75%	-
Dec 16, 2025	13.44	13.44	13.32	13.32	13.32	-1.04%	4
Dec 15, 2025	13.46	13.46	13.46	13.46	13.46	0.45%	-
Dec 12, 2025	13.40	13.40	13.40	13.40	13.40	0.45%	-
Dec 11, 2025	13.02	13.34	13.02	13.34	13.34	2.77%	175
Dec 10, 2025	12.98	12.98	12.98	12.98	12.98	-0.61%	-
Dec 9, 2025	13.06	13.06	13.06	13.06	13.06	1.56%	-
Dec 8, 2025	12.86	12.86	12.86	12.86	12.86	-0.31%	-
Dec 5, 2025	12.90	12.90	12.90	12.90	12.90	0.31%	-
Dec 4, 2025	12.86	12.86	12.86	12.86	12.86	2.06%	-
Dec 3, 2025	12.60	12.60	12.60	12.60	12.60	-0.47%	-
Dec 2, 2025	12.66	12.66	12.66	12.66	12.66	1.44%	-
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