Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 171.00
-0.40 (-0.23%)
Aug 4, 2026, 4:25 PM CET
Atea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 173.20 | 174.00 | 170.60 | 172.00 | 172.00 | -0.69% | 59,405 |
| Jul 2, 2026 | 174.80 | 176.00 | 172.80 | 173.20 | 173.20 | -0.80% | 52,263 |
| Jul 1, 2026 | 173.00 | 174.60 | 171.60 | 174.60 | 174.60 | 1.04% | 99,875 |
| Jun 30, 2026 | 173.80 | 174.80 | 172.00 | 172.80 | 172.80 | -1.03% | 117,837 |
| Jun 29, 2026 | 169.60 | 174.60 | 169.00 | 174.60 | 174.60 | 3.80% | 86,515 |
| Jun 26, 2026 | 169.60 | 170.60 | 168.20 | 168.20 | 168.20 | -1.52% | 71,386 |
| Jun 25, 2026 | 170.80 | 172.20 | 169.00 | 170.80 | 170.80 | 0.59% | 80,122 |
| Jun 24, 2026 | 169.00 | 169.80 | 167.00 | 169.80 | 169.80 | 0.35% | 85,899 |
| Jun 23, 2026 | 170.80 | 170.80 | 168.00 | 169.20 | 169.20 | -0.70% | 81,433 |
| Jun 22, 2026 | 169.20 | 172.20 | 169.20 | 170.40 | 170.40 | 0.71% | 94,238 |
| Jun 19, 2026 | 167.00 | 169.20 | 166.20 | 169.20 | 169.20 | 1.68% | 205,761 |
| Jun 18, 2026 | 166.20 | 167.60 | 165.20 | 166.40 | 166.40 | -0.24% | 165,853 |
| Jun 17, 2026 | 163.00 | 167.00 | 163.00 | 166.80 | 166.80 | 2.33% | 101,731 |
| Jun 16, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 57,949 |
| Jun 15, 2026 | 164.80 | 166.60 | 163.20 | 164.00 | 164.00 | -0.36% | 88,410 |
| Jun 12, 2026 | 162.00 | 164.80 | 162.00 | 164.60 | 164.60 | 1.60% | 52,388 |
| Jun 11, 2026 | 164.20 | 164.80 | 161.20 | 162.00 | 162.00 | -2.53% | 105,869 |
| Jun 10, 2026 | 166.60 | 166.80 | 164.20 | 166.20 | 166.20 | -0.72% | 154,372 |
| Jun 9, 2026 | 165.60 | 167.80 | 165.00 | 167.40 | 167.40 | 1.33% | 64,593 |
| Jun 8, 2026 | 165.20 | 166.20 | 164.40 | 165.20 | 165.20 | -0.72% | 64,353 |
| Jun 5, 2026 | 166.40 | 167.80 | 165.60 | 166.40 | 166.40 | 0.24% | 68,702 |
| Jun 4, 2026 | 164.40 | 167.00 | 164.20 | 166.00 | 166.00 | 0.24% | 59,332 |
| Jun 3, 2026 | 167.00 | 167.80 | 164.60 | 165.60 | 165.60 | -1.19% | 67,306 |
| Jun 2, 2026 | 169.00 | 171.00 | 166.80 | 167.60 | 167.60 | -0.71% | 121,845 |
| Jun 1, 2026 | 166.00 | 169.40 | 166.00 | 168.80 | 168.80 | 1.93% | 193,937 |
| May 29, 2026 | 160.40 | 166.20 | 160.20 | 165.60 | 165.60 | 2.99% | 264,605 |
| May 28, 2026 | 158.00 | 161.20 | 156.80 | 160.80 | 160.80 | 2.29% | 113,564 |
| May 27, 2026 | 160.00 | 160.60 | 157.20 | 157.20 | 157.20 | -1.38% | 85,461 |