Atea ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	166.00	168.40	166.00	168.00	-	1.45%	23,628
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
May 26, 2026	160.60	161.20	159.00	159.40	159.40	-0.50%	79,838
May 22, 2026	158.60	161.20	158.60	160.20	160.20	1.01%	69,917
May 21, 2026	158.40	159.60	158.00	158.60	158.60	0.38%	58,811
May 20, 2026	158.00	158.60	156.80	158.00	158.00	-0.28%	83,754
May 19, 2026	158.80	162.40	158.20	162.20	158.45	2.40%	147,044
May 18, 2026	156.80	158.40	156.00	158.40	154.74	1.02%	87,793
May 15, 2026	157.00	157.80	155.80	156.80	153.17	0.90%	80,046
May 13, 2026	156.00	156.80	155.40	155.40	151.81	-0.51%	43,223
May 12, 2026	158.60	158.80	155.80	156.20	152.59	-1.39%	86,033
May 11, 2026	160.00	160.40	158.40	158.40	154.74	-0.50%	50,085
May 8, 2026	160.80	162.20	159.20	159.20	155.52	-1.24%	154,217
May 7, 2026	162.00	162.20	160.60	161.20	157.47	-0.98%	74,501
May 6, 2026	160.20	163.80	159.80	162.80	159.04	1.62%	117,138
May 5, 2026	160.60	161.60	158.60	160.20	156.50	0.12%	225,849
May 4, 2026	157.80	160.00	157.00	160.00	156.30	2.43%	108,456
Apr 30, 2026	156.60	158.00	154.40	156.20	152.59	1.30%	119,394
Apr 29, 2026	154.00	156.80	153.80	154.20	150.63	-0.13%	313,312
Apr 28, 2026	152.20	155.80	150.00	154.40	150.83	7.82%	350,197
Apr 27, 2026	143.60	144.00	142.20	143.20	139.89	0.42%	128,600
Apr 24, 2026	144.00	145.40	142.60	142.60	139.30	-0.56%	68,551
Apr 23, 2026	146.00	146.40	143.40	143.40	140.08	-2.45%	147,051
Apr 22, 2026	147.60	148.40	146.40	147.00	143.60	-0.68%	58,333
Apr 21, 2026	148.00	148.00	146.00	148.00	144.58	0.82%	86,392
Apr 20, 2026	146.60	147.20	145.20	146.80	143.41	-0.41%	106,602
Apr 17, 2026	145.00	147.60	144.80	147.40	143.99	2.36%	143,094
Apr 16, 2026	144.60	144.60	143.00	144.00	140.67	0.56%	126,150
Apr 15, 2026	143.00	144.00	142.80	143.20	139.89	0.42%	133,887
Apr 14, 2026	141.00	143.60	140.60	142.60	139.30	1.86%	269,929
Apr 13, 2026	141.20	141.80	139.40	140.00	136.76	-0.71%	220,187
Apr 10, 2026	140.00	142.20	140.00	141.00	137.74	0.86%	162,125
Apr 9, 2026	143.20	143.20	139.80	139.80	136.57	-2.78%	530,564
Apr 8, 2026	143.00	143.80	142.20	143.80	140.48	1.99%	119,585
Apr 7, 2026	140.00	143.00	139.80	141.00	137.74	1.29%	202,163
Apr 1, 2026	142.00	142.60	139.20	139.20	135.98	-1.56%	68,424
Mar 31, 2026	138.40	141.80	138.00	141.40	138.13	2.91%	194,322
Mar 30, 2026	136.60	138.20	136.40	137.40	134.22	0.73%	149,666
Mar 27, 2026	138.00	138.00	136.20	136.40	133.25	-1.16%	152,470
Mar 26, 2026	136.60	138.20	135.40	138.00	134.81	1.02%	101,658
Mar 25, 2026	137.40	138.80	136.40	136.60	133.44	-	99,185
Mar 24, 2026	137.20	137.80	136.00	136.60	133.44	-0.58%	70,252
Mar 23, 2026	135.60	138.60	134.40	137.40	134.22	0.15%	190,712
Mar 20, 2026	141.60	141.60	137.20	137.20	134.03	-2.83%	408,516
Mar 19, 2026	141.40	141.60	140.60	141.20	137.94	-	67,803
Mar 18, 2026	141.80	142.80	141.20	141.20	137.94	-0.14%	71,669
Mar 17, 2026	141.40	141.80	140.20	141.40	138.13	-0.28%	128,372
Mar 16, 2026	141.40	142.60	141.20	141.80	138.52	0.28%	104,834