Atea ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	161.60	163.00	161.20	162.40	162.40	1.16%	1,826
Jan 15, 2026	160.80	162.20	160.53	160.53	160.53	-0.91%	2,605
Jan 14, 2026	159.50	162.00	159.20	162.00	162.00	0.77%	5,264
Jan 13, 2026	160.40	161.00	159.80	160.77	160.77	-1.49%	28,078
Jan 12, 2026	162.60	163.40	160.60	163.20	163.20	1.00%	11,812
Jan 9, 2026	156.10	162.60	159.00	161.58	161.58	1.24%	26,810
Jan 8, 2026	161.20	162.00	157.80	159.60	159.60	3.67%	31,325
Jan 7, 2026	153.40	154.40	153.00	153.95	153.95	0.89%	2,282
Jan 6, 2026	153.60	153.70	152.60	152.60	152.60	-0.39%	2,245
Jan 5, 2026	153.60	154.00	153.00	153.20	153.20	-2.30%	6,942
Jan 2, 2026	157.50	157.80	154.60	156.80	156.80	0.45%	2,652
Dec 31, 2025	156.10	156.10	156.10	156.10	156.10	-0.91%	-
Dec 30, 2025	157.30	158.00	156.40	157.53	157.53	1.32%	9,237
Dec 29, 2025	154.40	157.40	153.60	155.49	155.49	-0.07%	18,740
Dec 24, 2025	155.60	155.60	155.60	155.60	155.60	0.52%	-