Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 146.20
+1.20 (0.83%)
Aug 22, 2025, 4:25 PM CET
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 145.00 | 145.80 | 144.40 | 145.00 | 145.00 | -0.28% | 22,312 |
| Aug 20, 2025 | 144.80 | 145.40 | 144.00 | 145.40 | 145.40 | 0.14% | 85,599 |
| Aug 19, 2025 | 144.40 | 145.40 | 144.00 | 145.20 | 145.20 | 0.55% | 123,129 |
| Aug 18, 2025 | 143.60 | 145.20 | 143.60 | 144.40 | 144.40 | 1.40% | 66,212 |
| Aug 15, 2025 | 141.00 | 143.00 | 141.00 | 142.40 | 142.40 | 0.85% | 204,626 |
| Aug 14, 2025 | 141.60 | 141.80 | 140.40 | 141.20 | 141.20 | 0.14% | 55,765 |
| Aug 13, 2025 | 141.00 | 143.00 | 140.80 | 141.00 | 141.00 | -0.28% | 65,385 |
| Aug 12, 2025 | 141.00 | 141.80 | 140.00 | 141.40 | 141.40 | -0.14% | 75,883 |
| Aug 11, 2025 | 141.00 | 142.20 | 140.20 | 141.60 | 141.60 | 0.43% | 32,126 |
| Aug 8, 2025 | 141.20 | 142.20 | 140.60 | 141.00 | 141.00 | -0.28% | 55,014 |
| Aug 7, 2025 | 142.40 | 142.40 | 140.80 | 141.40 | 141.40 | -0.14% | 49,626 |
| Aug 6, 2025 | 143.20 | 143.20 | 140.60 | 141.60 | 141.60 | -0.28% | 120,593 |
| Aug 5, 2025 | 140.40 | 142.20 | 139.40 | 142.00 | 142.00 | 1.43% | 306,847 |
| Aug 4, 2025 | 139.80 | 141.00 | 139.60 | 140.00 | 140.00 | 0.29% | 72,040 |
| Aug 1, 2025 | 143.00 | 143.00 | 139.40 | 139.60 | 139.60 | -2.24% | 124,751 |
| Jul 31, 2025 | 142.20 | 144.40 | 141.40 | 142.80 | 142.80 | 0.28% | 218,439 |
| Jul 30, 2025 | 143.60 | 143.60 | 142.00 | 142.40 | 142.40 | -0.84% | 64,218 |
| Jul 29, 2025 | 141.60 | 143.60 | 141.60 | 143.60 | 143.60 | 1.41% | 78,150 |
| Jul 28, 2025 | 143.00 | 143.00 | 141.60 | 141.60 | 141.60 | -0.56% | 65,082 |
| Jul 25, 2025 | 144.00 | 144.80 | 142.40 | 142.40 | 142.40 | -1.11% | 85,317 |
| Jul 24, 2025 | 143.20 | 145.60 | 142.40 | 144.00 | 144.00 | 1.41% | 201,366 |
| Jul 23, 2025 | 143.00 | 143.00 | 141.60 | 142.00 | 142.00 | -0.70% | 97,762 |
| Jul 22, 2025 | 144.60 | 144.60 | 142.80 | 143.00 | 143.00 | -0.56% | 60,648 |
| Jul 21, 2025 | 144.00 | 145.00 | 142.00 | 143.80 | 143.80 | 0.56% | 261,956 |
| Jul 18, 2025 | 144.00 | 144.20 | 143.00 | 143.00 | 143.00 | -0.28% | 68,866 |
| Jul 17, 2025 | 145.60 | 145.60 | 142.20 | 143.40 | 143.40 | -1.78% | 151,856 |
| Jul 16, 2025 | 148.00 | 148.80 | 142.60 | 146.00 | 146.00 | -6.53% | 478,001 |
| Jul 15, 2025 | 154.20 | 157.00 | 154.20 | 156.20 | 156.20 | 0.90% | 130,812 |
| Jul 14, 2025 | 156.00 | 156.40 | 154.40 | 154.80 | 154.80 | -0.77% | 58,117 |
| Jul 11, 2025 | 156.80 | 156.80 | 154.80 | 156.00 | 156.00 | - | 39,969 |
| Jul 10, 2025 | 157.00 | 157.00 | 154.80 | 156.00 | 156.00 | - | 74,182 |
| Jul 9, 2025 | 157.00 | 157.40 | 155.00 | 156.00 | 156.00 | - | 27,064 |
| Jul 8, 2025 | 154.40 | 157.00 | 154.40 | 156.00 | 156.00 | 0.65% | 49,654 |
| Jul 7, 2025 | 153.00 | 155.00 | 152.60 | 155.00 | 155.00 | 1.57% | 56,531 |
| Jul 4, 2025 | 152.00 | 153.20 | 151.00 | 152.60 | 152.60 | 0.26% | 26,853 |
| Jul 3, 2025 | 154.00 | 154.60 | 152.00 | 152.20 | 152.20 | -0.91% | 54,104 |
| Jul 2, 2025 | 156.20 | 157.40 | 150.20 | 153.60 | 153.60 | -2.29% | 105,522 |
| Jul 1, 2025 | 159.20 | 159.20 | 157.00 | 157.20 | 157.20 | -1.26% | 71,349 |
| Jun 30, 2025 | 158.60 | 159.20 | 157.00 | 159.20 | 159.20 | 1.40% | 79,468 |
| Jun 27, 2025 | 155.20 | 158.40 | 155.20 | 157.00 | 157.00 | 1.68% | 77,694 |
| Jun 26, 2025 | 153.00 | 154.80 | 153.00 | 154.40 | 154.40 | 0.39% | 43,689 |
| Jun 25, 2025 | 153.40 | 154.00 | 152.40 | 153.80 | 153.80 | 0.79% | 68,210 |
| Jun 24, 2025 | 153.40 | 153.40 | 151.60 | 152.60 | 152.60 | 0.39% | 54,308 |
| Jun 23, 2025 | 152.20 | 154.00 | 151.80 | 152.00 | 152.00 | -1.30% | 65,922 |
| Jun 20, 2025 | 153.00 | 154.40 | 152.00 | 154.00 | 154.00 | 1.32% | 168,307 |
| Jun 19, 2025 | 149.20 | 155.20 | 149.20 | 152.00 | 152.00 | 0.66% | 277,223 |
| Jun 18, 2025 | 151.00 | 151.20 | 149.20 | 151.00 | 151.00 | 0.94% | 51,834 |
| Jun 17, 2025 | 150.80 | 150.80 | 149.20 | 149.60 | 149.60 | -0.80% | 33,163 |
| Jun 16, 2025 | 151.00 | 151.20 | 149.20 | 150.80 | 150.80 | 0.40% | 25,936 |
| Jun 13, 2025 | 153.00 | 153.00 | 150.20 | 150.20 | 150.20 | -1.18% | 103,566 |