Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 136.40
-1.60 (-1.16%)
At close: Mar 27, 2026
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 138.00 | 138.00 | 136.20 | 136.40 | 136.40 | -1.16% | 152,470 |
| Mar 26, 2026 | 136.60 | 138.20 | 135.40 | 138.00 | 138.00 | 1.02% | 101,658 |
| Mar 25, 2026 | 137.40 | 138.80 | 136.40 | 136.60 | 136.60 | - | 99,185 |
| Mar 24, 2026 | 137.20 | 137.80 | 136.00 | 136.60 | 136.60 | -0.58% | 70,252 |
| Mar 23, 2026 | 135.60 | 138.60 | 134.40 | 137.40 | 137.40 | 0.15% | 190,712 |
| Mar 20, 2026 | 141.60 | 141.60 | 137.20 | 137.20 | 137.20 | -2.83% | 408,516 |
| Mar 19, 2026 | 141.40 | 141.60 | 140.60 | 141.20 | 141.20 | - | 67,803 |
| Mar 18, 2026 | 141.80 | 142.80 | 141.20 | 141.20 | 141.20 | -0.14% | 71,669 |
| Mar 17, 2026 | 141.40 | 141.80 | 140.20 | 141.40 | 141.40 | -0.28% | 128,372 |
| Mar 16, 2026 | 141.40 | 142.60 | 141.20 | 141.80 | 141.80 | 0.28% | 104,834 |
| Mar 13, 2026 | 141.20 | 142.00 | 140.60 | 141.40 | 141.40 | -0.42% | 154,371 |
| Mar 12, 2026 | 141.00 | 142.60 | 140.60 | 142.00 | 142.00 | 0.85% | 96,917 |
| Mar 11, 2026 | 141.00 | 141.60 | 139.60 | 140.80 | 140.80 | -0.14% | 86,350 |
| Mar 10, 2026 | 143.40 | 143.40 | 140.40 | 141.00 | 141.00 | -0.70% | 268,964 |
| Mar 9, 2026 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | -1.25% | 89,419 |
| Mar 6, 2026 | 144.60 | 144.60 | 143.20 | 143.80 | 143.80 | 0.28% | 166,430 |
| Mar 5, 2026 | 143.00 | 144.20 | 142.40 | 143.40 | 143.40 | 0.28% | 86,232 |
| Mar 4, 2026 | 141.20 | 143.20 | 140.80 | 143.00 | 143.00 | 1.27% | 71,749 |
| Mar 3, 2026 | 144.00 | 144.00 | 140.40 | 141.20 | 141.20 | -1.94% | 235,213 |
| Mar 2, 2026 | 143.00 | 144.40 | 141.20 | 144.00 | 144.00 | -0.28% | 96,203 |
| Feb 27, 2026 | 144.40 | 144.80 | 143.20 | 144.40 | 144.40 | - | 188,957 |
| Feb 26, 2026 | 142.40 | 144.40 | 141.20 | 144.40 | 144.40 | 1.98% | 140,696 |
| Feb 25, 2026 | 143.00 | 144.20 | 141.20 | 141.60 | 141.60 | -0.98% | 134,321 |
| Feb 24, 2026 | 144.00 | 144.80 | 142.80 | 143.00 | 143.00 | -1.11% | 207,869 |
| Feb 23, 2026 | 144.60 | 144.80 | 143.40 | 144.60 | 144.60 | -0.69% | 128,061 |
| Feb 20, 2026 | 144.60 | 145.60 | 142.80 | 145.60 | 145.60 | 1.11% | 71,196 |
| Feb 19, 2026 | 142.80 | 144.60 | 142.80 | 144.00 | 144.00 | 0.98% | 88,958 |
| Feb 18, 2026 | 141.40 | 142.80 | 140.40 | 142.60 | 142.60 | 1.13% | 71,873 |
| Feb 17, 2026 | 141.60 | 142.20 | 140.20 | 141.00 | 141.00 | -0.84% | 129,047 |
| Feb 16, 2026 | 142.20 | 142.60 | 140.60 | 142.20 | 142.20 | 0.71% | 100,446 |
| Feb 13, 2026 | 142.40 | 142.40 | 139.60 | 141.20 | 141.20 | -0.42% | 489,690 |
| Feb 12, 2026 | 140.40 | 141.80 | 139.00 | 141.80 | 141.80 | 0.57% | 205,987 |
| Feb 11, 2026 | 143.80 | 145.00 | 138.40 | 141.00 | 141.00 | -3.42% | 396,902 |
| Feb 10, 2026 | 151.20 | 153.80 | 144.00 | 146.00 | 146.00 | -1.62% | 581,491 |
| Feb 9, 2026 | 146.20 | 149.20 | 146.20 | 148.40 | 148.40 | 1.50% | 131,517 |
| Feb 6, 2026 | 146.00 | 146.60 | 144.60 | 146.20 | 146.20 | -0.14% | 97,183 |
| Feb 5, 2026 | 145.40 | 147.20 | 145.00 | 146.40 | 146.40 | 0.41% | 97,932 |
| Feb 4, 2026 | 148.00 | 148.00 | 145.00 | 145.80 | 145.80 | -2.15% | 110,849 |
| Feb 3, 2026 | 155.40 | 155.40 | 148.60 | 149.00 | 149.00 | -4.24% | 131,346 |
| Feb 2, 2026 | 153.00 | 155.80 | 151.40 | 155.60 | 155.60 | 1.04% | 71,568 |
| Jan 30, 2026 | 153.80 | 155.60 | 153.60 | 154.00 | 154.00 | 0.13% | 63,598 |
| Jan 29, 2026 | 157.20 | 157.20 | 153.40 | 153.80 | 153.80 | -2.29% | 87,823 |
| Jan 28, 2026 | 159.60 | 159.60 | 156.80 | 157.40 | 157.40 | -1.01% | 33,541 |
| Jan 27, 2026 | 159.20 | 160.20 | 158.60 | 159.00 | 159.00 | 0.25% | 40,687 |
| Jan 26, 2026 | 159.40 | 159.40 | 158.40 | 158.60 | 158.60 | -0.25% | 31,793 |
| Jan 23, 2026 | 159.00 | 159.00 | 157.60 | 159.00 | 159.00 | - | 67,428 |
| Jan 22, 2026 | 157.60 | 160.00 | 157.60 | 159.00 | 159.00 | 1.40% | 49,429 |
| Jan 21, 2026 | 157.00 | 157.40 | 154.60 | 156.80 | 156.80 | -0.13% | 317,593 |
| Jan 20, 2026 | 156.60 | 157.40 | 156.00 | 157.00 | 157.00 | -0.51% | 39,338 |
| Jan 19, 2026 | 159.80 | 160.00 | 157.40 | 157.80 | 157.80 | -2.59% | 60,747 |