Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 137.18
+0.38 (0.28%)
At close: Mar 26, 2026
LON:0JWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 137.00 | 137.60 | 136.20 | 136.52 | 136.51 | -0.48% | 3,864 |
| Mar 26, 2026 | 137.40 | 138.00 | 136.00 | 137.18 | 137.18 | 0.28% | 17,364 |
| Mar 25, 2026 | 137.40 | 138.40 | 136.80 | 136.80 | 136.80 | -0.44% | 11,575 |
| Mar 24, 2026 | 136.80 | 137.60 | 136.00 | 137.40 | 137.40 | -0.51% | 2,352 |
| Mar 23, 2026 | 135.50 | 138.50 | 135.60 | 138.10 | 138.10 | -1.41% | 1,233 |
| Mar 20, 2026 | 141.10 | 141.20 | 137.60 | 140.08 | 140.08 | -0.89% | 6,520 |
| Mar 19, 2026 | 140.50 | 141.40 | 141.00 | 141.33 | 141.33 | -0.33% | 2,245 |
| Mar 18, 2026 | 141.50 | 142.80 | 141.00 | 141.80 | 141.80 | 0.51% | 2,676 |
| Mar 17, 2026 | 141.50 | 141.60 | 140.60 | 141.08 | 141.08 | -0.36% | 10,875 |
| Mar 16, 2026 | 141.90 | 142.20 | 141.59 | 141.59 | 141.59 | -0.29% | 2,999 |
| Mar 13, 2026 | 141.50 | 142.00 | 141.00 | 142.00 | 142.00 | 0.21% | 11,124 |
| Mar 12, 2026 | 140.90 | 142.40 | 141.20 | 141.70 | 141.70 | 0.43% | 12,120 |
| Mar 11, 2026 | 140.70 | 141.40 | 141.00 | 141.09 | 141.09 | -0.43% | 2,734 |
| Mar 10, 2026 | 142.50 | 142.00 | 141.40 | 141.70 | 141.70 | -0.49% | 10,054 |
| Mar 9, 2026 | 142.50 | 142.80 | 141.40 | 142.39 | 142.39 | -0.98% | 3,503 |
| Mar 6, 2026 | 144.20 | 143.80 | 143.80 | 143.80 | 143.80 | 0.47% | 198 |
| Mar 5, 2026 | 142.70 | 143.40 | 143.00 | 143.13 | 143.13 | 1.03% | 472 |
| Mar 4, 2026 | 141.30 | 143.20 | 141.20 | 141.68 | 141.68 | 0.17% | 10,633 |
| Mar 3, 2026 | 143.50 | 141.80 | 140.40 | 141.43 | 141.43 | -1.78% | 8,987 |
| Mar 2, 2026 | 142.30 | 144.00 | 139.00 | 144.00 | 144.00 | -0.28% | 3,337 |
| Feb 27, 2026 | 141.10 | 144.40 | 143.40 | 144.40 | 144.40 | 1.18% | 3,645 |
| Feb 26, 2026 | 142.70 | 143.20 | 141.40 | 142.72 | 142.72 | 0.72% | 2,262 |
| Feb 25, 2026 | 143.30 | 143.40 | 141.20 | 141.70 | 141.70 | -1.19% | 5,608 |
| Feb 24, 2026 | 143.50 | 144.40 | 143.20 | 143.40 | 143.40 | -0.41% | 2,626 |
| Feb 23, 2026 | 144.40 | 144.60 | 143.40 | 144.00 | 144.00 | 0.14% | 4,267 |
| Feb 20, 2026 | 144.40 | 144.20 | 142.80 | 143.80 | 143.80 | -0.14% | 1,844 |
| Feb 19, 2026 | 142.70 | 144.40 | 144.00 | 144.00 | 144.00 | 0.98% | 5,893 |
| Feb 18, 2026 | 141.70 | 142.60 | 141.00 | 142.60 | 142.60 | 1.28% | 5,521 |
| Feb 17, 2026 | 141.50 | 142.10 | 140.20 | 140.79 | 140.79 | -1.13% | 18,668 |
| Feb 16, 2026 | 142.10 | 142.80 | 141.00 | 142.40 | 142.40 | 1.14% | 5,513 |
| Feb 13, 2026 | 142.70 | 142.00 | 139.60 | 140.80 | 140.80 | -0.11% | 20,653 |
| Feb 12, 2026 | 140.30 | 141.80 | 139.70 | 140.95 | 140.95 | 0.08% | 4,208 |
| Feb 11, 2026 | 143.50 | 144.00 | 138.80 | 140.84 | 140.84 | -5.49% | 33,370 |
| Feb 10, 2026 | 152.00 | 151.60 | 145.10 | 149.02 | 149.02 | 1.06% | 53,668 |
| Feb 9, 2026 | 146.60 | 148.80 | 147.00 | 147.46 | 147.46 | 0.73% | 471 |
| Feb 6, 2026 | 145.60 | 146.60 | 144.60 | 146.40 | 146.40 | 0.38% | 1,831 |
| Feb 5, 2026 | 145.40 | 146.80 | 145.80 | 145.84 | 145.83 | -0.22% | 2,578 |
| Feb 4, 2026 | 148.10 | 148.00 | 145.20 | 146.15 | 146.15 | -1.91% | 1,245 |
| Feb 3, 2026 | 154.80 | 155.60 | 149.00 | 149.00 | 149.00 | -4.24% | 6,430 |
| Feb 2, 2026 | 151.50 | 155.80 | 151.40 | 155.60 | 155.60 | 0.26% | 5,509 |
| Jan 30, 2026 | 153.60 | 155.20 | 153.20 | 155.20 | 155.20 | 0.24% | 7,187 |
| Jan 29, 2026 | 157.10 | 155.00 | 154.20 | 154.83 | 154.82 | -1.80% | 948 |
| Jan 28, 2026 | 159.30 | 158.80 | 157.00 | 157.67 | 157.67 | -0.71% | 891 |
| Jan 27, 2026 | 158.50 | 160.00 | 158.80 | 158.80 | 158.80 | - | 333 |
| Jan 26, 2026 | 159.10 | 159.10 | 158.60 | 158.80 | 158.80 | 0.25% | 2,100 |
| Jan 23, 2026 | 158.50 | 159.40 | 157.60 | 158.40 | 158.40 | -0.50% | 12,447 |
| Jan 22, 2026 | 157.30 | 159.80 | 159.00 | 159.20 | 159.20 | 2.21% | 1,056 |
| Jan 21, 2026 | 156.30 | 157.00 | 155.00 | 155.77 | 155.77 | -0.66% | 4,813 |
| Jan 20, 2026 | 156.70 | 157.20 | 156.20 | 156.80 | 156.80 | -0.99% | 2,468 |
| Jan 19, 2026 | 160.00 | 160.00 | 157.60 | 158.36 | 158.36 | -2.49% | 4,489 |