Atea ASA (LON:0JWO)
London · Delayed Price · Currency is GBP · Price in NOK 171.20
+1.07 (0.63%)
At close: Sep 4, 2026
LON:0JWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 170.20 | 171.20 | 171.00 | 171.20 | 171.20 | 0.63% | 1,090 |
| Sep 3, 2026 | 169.40 | 170.13 | 169.20 | 170.13 | 170.13 | -0.16% | 435 |
| Sep 2, 2026 | 171.80 | 171.00 | 169.20 | 170.40 | 170.40 | -1.39% | 1,679 |
| Sep 1, 2026 | 174.90 | 175.20 | 172.60 | 172.80 | 172.80 | -2.37% | 6,552 |
| Aug 31, 2026 | 177.40 | 178.60 | 176.00 | 177.00 | 177.00 | -0.11% | 10,960 |
| Aug 28, 2026 | 177.20 | 177.80 | 177.00 | 177.20 | 177.20 | 0.68% | 449 |
| Aug 27, 2026 | 175.10 | 176.30 | 175.20 | 176.00 | 176.00 | 0.23% | 321 |
| Aug 26, 2026 | 175.30 | 175.60 | 174.80 | 175.60 | 175.60 | -0.21% | 4,445 |
| Aug 25, 2026 | 174.10 | 177.20 | 175.60 | 175.97 | 175.97 | 0.90% | 3,959 |
| Aug 24, 2026 | 175.30 | 176.00 | 174.20 | 174.40 | 174.40 | -0.68% | 4,919 |
| Aug 21, 2026 | 174.90 | 175.60 | 173.80 | 175.60 | 175.60 | 1.04% | 2,118 |
| Aug 20, 2026 | 174.30 | 174.60 | 173.20 | 173.80 | 173.80 | -0.35% | 1,999 |
| Aug 19, 2026 | 174.50 | 176.00 | 173.80 | 174.40 | 174.40 | -0.63% | 1,983 |
| Aug 18, 2026 | 174.70 | 175.50 | 175.00 | 175.50 | 175.50 | 0.16% | 2,982 |
| Aug 17, 2026 | 176.80 | 175.50 | 173.80 | 175.22 | 175.22 | -1.64% | 4,220 |
| Aug 14, 2026 | 176.40 | 178.70 | 176.00 | 178.15 | 178.15 | 1.40% | 497 |
| Aug 13, 2026 | 172.90 | 176.60 | 175.68 | 175.68 | 175.68 | 1.55% | 2,147 |
| Aug 12, 2026 | 172.90 | 173.00 | 172.20 | 173.00 | 173.00 | - | 2,102 |
| Aug 11, 2026 | 173.70 | 173.40 | 172.80 | 173.00 | 173.00 | 0.12% | 421 |
| Aug 10, 2026 | 174.30 | 174.40 | 172.20 | 172.79 | 172.79 | -0.58% | 2,697 |
| Aug 7, 2026 | 170.00 | 174.00 | 172.60 | 173.80 | 173.80 | 1.16% | 2,803 |
| Aug 6, 2026 | 170.40 | 172.00 | 171.80 | 171.80 | 171.80 | - | 175 |
| Aug 5, 2026 | 171.20 | 172.20 | 171.80 | 171.80 | 171.80 | 0.63% | 1,803 |
| Aug 4, 2026 | 171.80 | 170.73 | 170.00 | 170.73 | 170.73 | -0.85% | 2,319 |
| Aug 3, 2026 | 172.30 | 172.70 | 171.20 | 172.20 | 172.20 | 0.23% | 609 |
| Jul 31, 2026 | 171.80 | 173.20 | 171.80 | 171.80 | 171.80 | -0.11% | 2,603 |
| Jul 30, 2026 | 173.90 | 172.70 | 171.30 | 171.99 | 171.99 | -0.51% | 719 |
| Jul 29, 2026 | 169.40 | 173.40 | 171.80 | 172.87 | 172.87 | 2.05% | 11,500 |
| Jul 28, 2026 | 167.10 | 169.40 | 167.20 | 169.40 | 169.40 | 0.95% | 14,880 |
| Jul 27, 2026 | 165.10 | 168.80 | 167.80 | 167.80 | 167.80 | 1.82% | 612 |
| Jul 24, 2026 | 162.20 | 164.80 | 163.60 | 164.80 | 164.80 | 0.86% | 166 |
| Jul 23, 2026 | 162.80 | 164.00 | 162.20 | 163.39 | 163.39 | -0.21% | 1,852 |
| Jul 22, 2026 | 162.20 | 163.74 | 163.00 | 163.74 | 163.74 | 0.12% | 2,117 |
| Jul 21, 2026 | 162.20 | 163.60 | 161.20 | 163.54 | 163.54 | 1.33% | 8,265 |
| Jul 20, 2026 | 158.30 | 163.20 | 160.50 | 161.40 | 161.40 | 1.08% | 2,767 |
| Jul 17, 2026 | 156.10 | 160.20 | 155.30 | 159.68 | 159.68 | 2.55% | 6,634 |
| Jul 16, 2026 | 159.50 | 164.20 | 153.60 | 155.72 | 155.72 | -4.17% | 10,575 |
| Jul 15, 2026 | 163.20 | 164.60 | 161.60 | 162.49 | 162.49 | 0.39% | 17,498 |
| Jul 14, 2026 | 161.60 | 162.60 | 160.67 | 161.86 | 161.86 | 0.22% | 6,376 |
| Jul 13, 2026 | 159.30 | 162.80 | 159.60 | 161.51 | 161.51 | 0.93% | 4,357 |
| Jul 10, 2026 | 160.40 | 161.40 | 158.40 | 160.03 | 160.03 | -1.05% | 15,652 |
| Jul 9, 2026 | 164.10 | 163.40 | 160.20 | 161.73 | 161.73 | -1.43% | 13,158 |
| Jul 8, 2026 | 167.50 | 165.80 | 162.00 | 164.08 | 164.08 | -2.68% | 26,855 |
| Jul 7, 2026 | 172.30 | 171.80 | 168.60 | 168.60 | 168.60 | -1.86% | 57,094 |
| Jul 6, 2026 | 171.60 | 172.80 | 171.00 | 171.80 | 171.80 | 0.04% | 1,082 |
| Jul 3, 2026 | 173.70 | 172.10 | 171.47 | 171.73 | 171.73 | -0.94% | 13,190 |
| Jul 2, 2026 | 175.30 | 175.60 | 173.20 | 173.36 | 173.36 | 0.90% | 2,854 |
| Jul 1, 2026 | 173.90 | 174.60 | 171.82 | 171.82 | 171.82 | -0.57% | 13,401 |
| Jun 30, 2026 | 173.70 | 174.00 | 172.40 | 172.80 | 172.80 | -0.24% | 16,671 |
| Jun 29, 2026 | 169.60 | 174.40 | 170.30 | 173.21 | 173.21 | 2.58% | 2,474 |