Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 157.18
-2.22 (-1.39%)
At close: May 12, 2026
LON:0JWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 157.10 | 157.00 | 155.40 | 156.03 | 156.03 | -0.73% | 10,694 |
| May 12, 2026 | 159.10 | 158.60 | 155.80 | 157.18 | 157.18 | -1.39% | 2,833 |
| May 11, 2026 | 160.00 | 160.00 | 158.40 | 159.40 | 159.40 | -1.15% | 31,820 |
| May 8, 2026 | 161.00 | 162.20 | 159.20 | 161.26 | 161.26 | -0.14% | 14,422 |
| May 7, 2026 | 162.00 | 161.80 | 160.60 | 161.49 | 161.49 | -0.93% | 10,165 |
| May 6, 2026 | 160.20 | 163.80 | 160.20 | 163.00 | 163.00 | 1.93% | 3,134 |
| May 5, 2026 | 160.60 | 160.80 | 159.91 | 159.91 | 159.91 | 0.51% | 966 |
| May 4, 2026 | 158.60 | 160.00 | 158.60 | 159.10 | 159.10 | 0.89% | 1,376 |
| Apr 30, 2026 | 155.60 | 157.90 | 154.80 | 157.70 | 157.70 | 1.66% | 6,344 |
| Apr 29, 2026 | 153.80 | 156.20 | 153.40 | 155.12 | 155.12 | 0.47% | 15,881 |
| Apr 28, 2026 | 151.50 | 155.60 | 151.80 | 154.39 | 154.39 | 7.96% | 49,353 |
| Apr 27, 2026 | 143.50 | 143.20 | 143.00 | 143.00 | 143.00 | -0.97% | 1,414 |
| Apr 24, 2026 | 144.00 | 145.20 | 143.20 | 144.40 | 144.40 | 0.28% | 1,700 |
| Apr 23, 2026 | 145.80 | 146.00 | 144.00 | 144.00 | 144.00 | -1.91% | 624 |
| Apr 22, 2026 | 147.80 | 147.20 | 146.40 | 146.80 | 146.80 | -0.14% | 4,326 |
| Apr 21, 2026 | 148.10 | 147.20 | 146.20 | 147.00 | 147.00 | 0.20% | 282 |
| Apr 20, 2026 | 147.00 | 146.70 | 145.20 | 146.70 | 146.70 | -0.47% | 3,485 |
| Apr 17, 2026 | 144.40 | 147.80 | 145.40 | 147.40 | 147.40 | 2.79% | 31,408 |
| Apr 16, 2026 | 144.20 | 144.60 | 143.40 | 143.40 | 143.40 | - | 1,951 |
| Apr 15, 2026 | 143.10 | 144.00 | 142.80 | 143.40 | 143.40 | 0.38% | 3,275 |
| Apr 14, 2026 | 140.90 | 143.40 | 141.70 | 142.86 | 142.86 | 1.83% | 2,949 |
| Apr 13, 2026 | 141.30 | 141.44 | 139.40 | 140.29 | 140.29 | -1.16% | 4,285 |
| Apr 10, 2026 | 140.10 | 141.95 | 140.60 | 141.95 | 141.94 | 1.39% | 7,117 |
| Apr 9, 2026 | 142.50 | 142.40 | 139.80 | 140.00 | 140.00 | -2.51% | 4,801 |
| Apr 8, 2026 | 143.50 | 143.80 | 142.80 | 143.60 | 143.60 | 1.84% | 16,377 |
| Apr 7, 2026 | 140.30 | 142.30 | 139.60 | 141.00 | 141.00 | -0.21% | 19,648 |
| Apr 2, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 0.93% | - |
| Apr 1, 2026 | 142.30 | 141.00 | 140.00 | 140.00 | 140.00 | -0.99% | 8,393 |
| Mar 31, 2026 | 138.00 | 142.00 | 139.80 | 141.40 | 141.40 | 2.50% | 643 |
| Mar 30, 2026 | 136.80 | 137.95 | 137.00 | 137.95 | 137.95 | 1.05% | 5,656 |
| 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 |