Atea ASA (OSL:ATEA)
Norway flag Norway · Delayed Price · Currency is NOK
151.00
+2.20 (1.48%)
Oct 24, 2025, 3:46 PM CET

Atea ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025148.00149.40145.60148.80148.801.22%207,651
Oct 22, 2025147.80148.00146.60147.00147.00-0.41%109,563
Oct 21, 2025143.00147.80143.00147.60147.603.36%167,244
Oct 20, 2025143.00143.40142.40142.80142.800.14%70,217
Oct 17, 2025143.60143.60140.60142.60142.60-0.70%36,057
Oct 16, 2025144.00144.00142.60143.60143.600.28%26,165
Oct 15, 2025142.40143.60142.40143.20143.200.70%76,080
Oct 14, 2025144.00144.00142.00142.20142.20-0.97%36,741
Oct 13, 2025144.00144.40142.80143.60143.60-0.14%36,570
Oct 10, 2025143.60144.40143.00143.80143.800.42%57,689
Oct 9, 2025146.40146.40143.20143.20143.20-1.92%33,623
Oct 8, 2025144.00146.60143.80146.00146.002.67%99,928
Oct 7, 2025143.20143.80142.20142.20142.20-0.97%48,219
Oct 6, 2025143.20144.00142.60143.60143.600.28%28,974
Oct 3, 2025142.60143.60142.20143.20143.200.70%45,614
Oct 2, 2025145.40146.40142.20142.20142.20-2.20%61,821
Oct 1, 2025143.80145.40143.80145.40145.401.11%37,028
Sep 30, 2025146.00147.40142.20143.80143.800.42%156,291
Sep 29, 2025142.00143.80142.00143.20143.200.85%156,506
Sep 26, 2025142.00142.80141.40142.00142.000.14%31,643
Sep 25, 2025144.00144.00141.80141.80141.80-0.98%52,630
Sep 24, 2025144.20144.40142.80143.20143.20-0.69%40,531
Sep 23, 2025143.20145.40143.20144.20144.200.42%40,494
Sep 22, 2025144.60146.40143.60143.60143.60-0.83%74,990
Sep 19, 2025147.00147.00144.60144.80144.80-1.23%209,840
Sep 18, 2025145.20148.60145.20146.60146.601.52%138,802
Sep 17, 2025144.00144.80140.00144.40144.401.69%109,842
Sep 16, 2025143.80143.80142.00142.00142.00-57,877
Sep 15, 2025142.60143.40142.00142.00142.000.14%96,717
Sep 12, 2025142.60143.00141.80141.80141.80-0.14%119,452
Sep 11, 2025143.00143.20141.40142.00142.00-1.11%39,500
Sep 10, 2025144.00144.60142.60143.60143.60-0.14%60,624
Sep 9, 2025141.60143.80141.00143.80143.801.55%61,361
Sep 8, 2025141.00141.60140.60141.60141.600.57%57,355
Sep 5, 2025140.40141.00140.20140.80140.80-0.28%36,506
Sep 4, 2025141.80141.80138.80141.20141.201.44%102,290
Sep 3, 2025139.80141.20139.00139.20139.20-0.14%180,688
Sep 2, 2025141.00141.00139.00139.40139.40-0.57%190,634
Sep 1, 2025140.00141.20139.60140.20140.200.14%148,939
Aug 29, 2025140.60141.20139.60140.00140.00-0.43%129,247
Aug 28, 2025141.20142.00140.20140.60140.60-0.85%80,457
Aug 27, 2025142.20142.60141.40141.80141.800.28%71,895
Aug 26, 2025146.80146.80141.40141.40141.40-2.62%327,783
Aug 25, 2025146.60146.60144.60145.20145.20-0.68%38,167
Aug 22, 2025145.20146.20144.60146.20146.200.83%72,572
Aug 21, 2025145.00145.80144.40145.00145.00-0.28%22,312
Aug 20, 2025144.80145.40144.00145.40145.400.14%85,599
Aug 19, 2025144.40145.40144.00145.20145.200.55%123,129
Aug 18, 2025143.60145.20143.60144.40144.401.40%66,212
Aug 15, 2025141.00143.00141.00142.40142.400.85%204,626