Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 169.00
+3.00 (1.81%)
Sep 14, 2026, 4:25 PM CET
Atea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 164.20 | 166.60 | 164.00 | 166.00 | 166.00 | 1.10% | 56,519 |
| Sep 10, 2026 | 166.00 | 166.20 | 163.20 | 164.20 | 164.20 | - | 123,316 |
| Sep 9, 2026 | 166.40 | 166.40 | 163.20 | 164.20 | 164.20 | -0.24% | 73,923 |
| Sep 8, 2026 | 168.80 | 168.80 | 164.40 | 164.60 | 164.60 | -2.02% | 62,238 |
| Sep 7, 2026 | 170.40 | 171.20 | 168.00 | 168.00 | 168.00 | -1.75% | 82,611 |
| Sep 4, 2026 | 170.00 | 171.40 | 169.40 | 171.00 | 171.00 | 0.23% | 58,888 |
| Sep 3, 2026 | 169.40 | 170.80 | 168.80 | 170.60 | 170.60 | 0.83% | 48,563 |
| Sep 2, 2026 | 172.20 | 172.60 | 169.20 | 169.20 | 169.20 | -2.42% | 71,177 |
| Sep 1, 2026 | 175.00 | 175.60 | 172.00 | 173.40 | 173.40 | -2.91% | 73,950 |
| Aug 31, 2026 | 177.60 | 178.60 | 176.20 | 178.60 | 178.60 | 0.56% | 56,880 |
| Aug 28, 2026 | 176.80 | 178.60 | 175.20 | 177.60 | 177.60 | 0.45% | 46,721 |
| Aug 27, 2026 | 174.60 | 177.00 | 174.60 | 176.80 | 176.80 | 1.26% | 32,044 |
| Aug 26, 2026 | 176.00 | 176.00 | 174.40 | 174.60 | 174.60 | -1.24% | 32,216 |
| Aug 25, 2026 | 175.00 | 177.40 | 174.40 | 176.80 | 176.80 | 1.03% | 29,887 |
| Aug 24, 2026 | 175.40 | 176.00 | 174.20 | 175.00 | 175.00 | -0.34% | 38,611 |
| Aug 21, 2026 | 174.00 | 175.60 | 173.40 | 175.60 | 175.60 | 0.80% | 55,059 |
| Aug 20, 2026 | 174.00 | 175.00 | 172.60 | 174.20 | 174.20 | 0.58% | 45,165 |
| Aug 19, 2026 | 175.60 | 176.00 | 173.20 | 173.20 | 173.20 | -1.37% | 45,562 |
| Aug 18, 2026 | 174.60 | 176.00 | 174.60 | 175.60 | 175.60 | 0.57% | 62,864 |
| Aug 17, 2026 | 177.20 | 177.20 | 173.00 | 174.60 | 174.60 | -2.24% | 68,821 |
| Aug 14, 2026 | 176.00 | 179.00 | 176.00 | 178.60 | 178.60 | 1.36% | 98,915 |
| Aug 13, 2026 | 173.80 | 176.60 | 172.80 | 176.20 | 176.20 | 2.32% | 50,772 |
| Aug 12, 2026 | 173.20 | 173.60 | 172.00 | 172.20 | 172.20 | -0.81% | 44,689 |
| Aug 11, 2026 | 174.00 | 174.20 | 172.40 | 173.60 | 173.60 | 0.12% | 58,296 |
| Aug 10, 2026 | 174.60 | 174.60 | 172.20 | 173.40 | 173.40 | -0.57% | 47,344 |
| Aug 7, 2026 | 171.00 | 174.80 | 171.00 | 174.40 | 174.40 | 1.40% | 39,414 |
| Aug 6, 2026 | 171.00 | 172.40 | 170.40 | 172.00 | 172.00 | 0.58% | 49,337 |
| Aug 5, 2026 | 172.00 | 172.20 | 170.20 | 171.00 | 171.00 | - | 50,192 |
| Aug 4, 2026 | 172.60 | 172.60 | 169.00 | 171.00 | 171.00 | -0.23% | 44,859 |
| Aug 3, 2026 | 171.00 | 173.00 | 170.60 | 171.40 | 171.40 | 0.12% | 30,861 |
| Jul 31, 2026 | 172.20 | 174.20 | 170.20 | 171.20 | 171.20 | -0.58% | 61,608 |
| Jul 30, 2026 | 173.60 | 173.60 | 170.80 | 172.20 | 172.20 | -0.81% | 41,726 |
| Jul 29, 2026 | 169.20 | 173.80 | 169.20 | 173.60 | 173.60 | 2.36% | 72,672 |
| Jul 28, 2026 | 168.00 | 169.80 | 167.20 | 169.60 | 169.60 | 0.95% | 55,411 |
| Jul 27, 2026 | 164.20 | 168.60 | 164.20 | 168.00 | 168.00 | 2.31% | 43,833 |
| Jul 24, 2026 | 163.60 | 164.80 | 162.60 | 164.20 | 164.20 | 0.37% | 33,335 |
| Jul 23, 2026 | 163.60 | 164.40 | 162.20 | 163.60 | 163.60 | -0.73% | 56,589 |
| Jul 22, 2026 | 163.60 | 165.00 | 162.40 | 164.80 | 164.80 | 0.49% | 46,315 |
| Jul 21, 2026 | 162.00 | 164.00 | 160.80 | 164.00 | 164.00 | 1.74% | 49,427 |
| Jul 20, 2026 | 158.00 | 163.80 | 158.00 | 161.20 | 161.20 | 0.88% | 64,822 |
| Jul 17, 2026 | 155.40 | 160.80 | 155.20 | 159.80 | 159.80 | 1.78% | 132,042 |
| Jul 16, 2026 | 157.60 | 160.00 | 152.00 | 157.00 | 157.00 | -4.85% | 302,269 |
| Jul 15, 2026 | 164.00 | 165.00 | 161.40 | 165.00 | 165.00 | 0.61% | 59,301 |
| Jul 14, 2026 | 161.80 | 164.00 | 159.80 | 164.00 | 164.00 | 1.23% | 89,809 |
| Jul 13, 2026 | 159.80 | 163.00 | 159.60 | 162.00 | 162.00 | 1.25% | 77,401 |
| Jul 10, 2026 | 161.00 | 161.20 | 158.60 | 160.00 | 160.00 | -0.74% | 70,716 |
| Jul 9, 2026 | 164.80 | 164.80 | 160.00 | 161.20 | 161.20 | -2.18% | 96,031 |
| Jul 8, 2026 | 167.80 | 167.80 | 161.80 | 164.80 | 164.80 | -2.02% | 138,073 |
| Jul 7, 2026 | 172.00 | 172.80 | 168.20 | 168.20 | 168.20 | -2.10% | 62,755 |
| Jul 6, 2026 | 172.00 | 173.00 | 170.80 | 171.80 | 171.80 | -0.12% | 44,189 |