Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 143.20
+1.00 (0.70%)
Oct 3, 2025, 4:25 PM CET
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 142.60 | 143.60 | 142.20 | 143.20 | 143.20 | 0.70% | 45,614 |
| Oct 2, 2025 | 145.40 | 146.40 | 142.20 | 142.20 | 142.20 | -2.20% | 61,821 |
| Oct 1, 2025 | 143.80 | 145.40 | 143.80 | 145.40 | 145.40 | 1.11% | 37,028 |
| Sep 30, 2025 | 146.00 | 147.40 | 142.20 | 143.80 | 143.80 | 0.42% | 156,291 |
| Sep 29, 2025 | 142.00 | 143.80 | 142.00 | 143.20 | 143.20 | 0.85% | 156,506 |
| Sep 26, 2025 | 142.00 | 142.80 | 141.40 | 142.00 | 142.00 | 0.14% | 31,643 |
| Sep 25, 2025 | 144.00 | 144.00 | 141.80 | 141.80 | 141.80 | -0.98% | 52,630 |
| Sep 24, 2025 | 144.20 | 144.40 | 142.80 | 143.20 | 143.20 | -0.69% | 40,531 |
| Sep 23, 2025 | 143.20 | 145.40 | 143.20 | 144.20 | 144.20 | 0.42% | 40,494 |
| Sep 22, 2025 | 144.60 | 146.40 | 143.60 | 143.60 | 143.60 | -0.83% | 74,990 |
| Sep 19, 2025 | 147.00 | 147.00 | 144.60 | 144.80 | 144.80 | -1.23% | 209,840 |
| Sep 18, 2025 | 145.20 | 148.60 | 145.20 | 146.60 | 146.60 | 1.52% | 138,802 |
| Sep 17, 2025 | 144.00 | 144.80 | 140.00 | 144.40 | 144.40 | 1.69% | 109,842 |
| Sep 16, 2025 | 143.80 | 143.80 | 142.00 | 142.00 | 142.00 | - | 57,877 |
| Sep 15, 2025 | 142.60 | 143.40 | 142.00 | 142.00 | 142.00 | 0.14% | 96,717 |
| Sep 12, 2025 | 142.60 | 143.00 | 141.80 | 141.80 | 141.80 | -0.14% | 119,452 |
| Sep 11, 2025 | 143.00 | 143.20 | 141.40 | 142.00 | 142.00 | -1.11% | 39,500 |
| Sep 10, 2025 | 144.00 | 144.60 | 142.60 | 143.60 | 143.60 | -0.14% | 60,624 |
| Sep 9, 2025 | 141.60 | 143.80 | 141.00 | 143.80 | 143.80 | 1.55% | 61,361 |
| Sep 8, 2025 | 141.00 | 141.60 | 140.60 | 141.60 | 141.60 | 0.57% | 57,355 |
| Sep 5, 2025 | 140.40 | 141.00 | 140.20 | 140.80 | 140.80 | -0.28% | 36,506 |
| Sep 4, 2025 | 141.80 | 141.80 | 138.80 | 141.20 | 141.20 | 1.44% | 102,290 |
| Sep 3, 2025 | 139.80 | 141.20 | 139.00 | 139.20 | 139.20 | -0.14% | 180,688 |
| Sep 2, 2025 | 141.00 | 141.00 | 139.00 | 139.40 | 139.40 | -0.57% | 190,634 |
| Sep 1, 2025 | 140.00 | 141.20 | 139.60 | 140.20 | 140.20 | 0.14% | 148,939 |
| Aug 29, 2025 | 140.60 | 141.20 | 139.60 | 140.00 | 140.00 | -0.43% | 129,247 |
| Aug 28, 2025 | 141.20 | 142.00 | 140.20 | 140.60 | 140.60 | -0.85% | 80,457 |
| Aug 27, 2025 | 142.20 | 142.60 | 141.40 | 141.80 | 141.80 | 0.28% | 71,895 |
| Aug 26, 2025 | 146.80 | 146.80 | 141.40 | 141.40 | 141.40 | -2.62% | 327,783 |
| Aug 25, 2025 | 146.60 | 146.60 | 144.60 | 145.20 | 145.20 | -0.68% | 38,167 |
| Aug 22, 2025 | 145.20 | 146.20 | 144.60 | 146.20 | 146.20 | 0.83% | 72,572 |
| 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 |