Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 155.80
-2.60 (-1.64%)
May 12, 2026, 3:55 PM CET
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 160.00 | 160.40 | 158.40 | 158.40 | 158.40 | -0.50% | 50,085 |
| May 8, 2026 | 160.80 | 162.20 | 159.20 | 159.20 | 159.20 | -1.24% | 154,217 |
| May 7, 2026 | 162.00 | 162.20 | 160.60 | 161.20 | 161.20 | -0.98% | 74,501 |
| May 6, 2026 | 160.20 | 163.80 | 159.80 | 162.80 | 162.80 | 1.62% | 117,138 |
| May 5, 2026 | 160.60 | 161.60 | 158.60 | 160.20 | 160.20 | 0.12% | 225,849 |
| May 4, 2026 | 157.80 | 160.00 | 157.00 | 160.00 | 160.00 | 2.43% | 108,456 |
| Apr 30, 2026 | 156.60 | 158.00 | 154.40 | 156.20 | 156.20 | 1.30% | 119,394 |
| Apr 29, 2026 | 154.00 | 156.80 | 153.80 | 154.20 | 154.20 | -0.13% | 313,312 |
| Apr 28, 2026 | 152.20 | 155.80 | 150.00 | 154.40 | 154.40 | 7.82% | 350,197 |
| Apr 27, 2026 | 143.60 | 144.00 | 142.20 | 143.20 | 143.20 | 0.42% | 128,600 |
| Apr 24, 2026 | 144.00 | 145.40 | 142.60 | 142.60 | 142.60 | -0.56% | 68,551 |
| Apr 23, 2026 | 146.00 | 146.40 | 143.40 | 143.40 | 143.40 | -2.45% | 147,051 |
| Apr 22, 2026 | 147.60 | 148.40 | 146.40 | 147.00 | 147.00 | -0.68% | 58,333 |
| Apr 21, 2026 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.82% | 86,392 |
| Apr 20, 2026 | 146.60 | 147.20 | 145.20 | 146.80 | 146.80 | -0.41% | 106,602 |
| Apr 17, 2026 | 145.00 | 147.60 | 144.80 | 147.40 | 147.40 | 2.36% | 143,094 |
| Apr 16, 2026 | 144.60 | 144.60 | 143.00 | 144.00 | 144.00 | 0.56% | 126,150 |
| Apr 15, 2026 | 143.00 | 144.00 | 142.80 | 143.20 | 143.20 | 0.42% | 133,887 |
| Apr 14, 2026 | 141.00 | 143.60 | 140.60 | 142.60 | 142.60 | 1.86% | 269,929 |
| Apr 13, 2026 | 141.20 | 141.80 | 139.40 | 140.00 | 140.00 | -0.71% | 220,187 |
| Apr 10, 2026 | 140.00 | 142.20 | 140.00 | 141.00 | 141.00 | 0.86% | 162,125 |
| Apr 9, 2026 | 143.20 | 143.20 | 139.80 | 139.80 | 139.80 | -2.78% | 530,564 |
| Apr 8, 2026 | 143.00 | 143.80 | 142.20 | 143.80 | 143.80 | 1.99% | 119,585 |
| Apr 7, 2026 | 140.00 | 143.00 | 139.80 | 141.00 | 141.00 | 1.29% | 202,163 |
| Apr 1, 2026 | 142.00 | 142.60 | 139.20 | 139.20 | 139.20 | -1.56% | 68,424 |
| Mar 31, 2026 | 138.40 | 141.80 | 138.00 | 141.40 | 141.40 | 2.91% | 194,322 |
| Mar 30, 2026 | 136.60 | 138.20 | 136.40 | 137.40 | 137.40 | 0.73% | 149,666 |
| Mar 27, 2026 | 138.00 | 138.00 | 136.20 | 136.40 | 136.40 | -1.16% | 152,470 |
| Mar 26, 2026 | 136.60 | 138.20 | 135.40 | 138.00 | 138.00 | 1.02% | 101,658 |
| Mar 25, 2026 | 137.40 | 138.80 | 136.40 | 136.60 | 136.60 | - | 99,185 |
| Mar 24, 2026 | 137.20 | 137.80 | 136.00 | 136.60 | 136.60 | -0.58% | 70,252 |
| Mar 23, 2026 | 135.60 | 138.60 | 134.40 | 137.40 | 137.40 | 0.15% | 190,712 |
| Mar 20, 2026 | 141.60 | 141.60 | 137.20 | 137.20 | 137.20 | -2.83% | 408,516 |
| Mar 19, 2026 | 141.40 | 141.60 | 140.60 | 141.20 | 141.20 | - | 67,803 |
| Mar 18, 2026 | 141.80 | 142.80 | 141.20 | 141.20 | 141.20 | -0.14% | 71,669 |
| Mar 17, 2026 | 141.40 | 141.80 | 140.20 | 141.40 | 141.40 | -0.28% | 128,372 |
| Mar 16, 2026 | 141.40 | 142.60 | 141.20 | 141.80 | 141.80 | 0.28% | 104,834 |
| Mar 13, 2026 | 141.20 | 142.00 | 140.60 | 141.40 | 141.40 | -0.42% | 154,371 |
| Mar 12, 2026 | 141.00 | 142.60 | 140.60 | 142.00 | 142.00 | 0.85% | 96,917 |
| Mar 11, 2026 | 141.00 | 141.60 | 139.60 | 140.80 | 140.80 | -0.14% | 86,350 |
| Mar 10, 2026 | 143.40 | 143.40 | 140.40 | 141.00 | 141.00 | -0.70% | 268,964 |
| Mar 9, 2026 | 143.00 | 143.00 | 141.20 | 142.00 | 142.00 | -1.25% | 89,419 |
| Mar 6, 2026 | 144.60 | 144.60 | 143.20 | 143.80 | 143.80 | 0.28% | 166,430 |
| Mar 5, 2026 | 143.00 | 144.20 | 142.40 | 143.40 | 143.40 | 0.28% | 86,232 |
| Mar 4, 2026 | 141.20 | 143.20 | 140.80 | 143.00 | 143.00 | 1.27% | 71,749 |
| Mar 3, 2026 | 144.00 | 144.00 | 140.40 | 141.20 | 141.20 | -1.94% | 235,213 |
| Mar 2, 2026 | 143.00 | 144.40 | 141.20 | 144.00 | 144.00 | -0.28% | 96,203 |
| Feb 27, 2026 | 144.40 | 144.80 | 143.20 | 144.40 | 144.40 | - | 188,957 |
| Feb 26, 2026 | 142.40 | 144.40 | 141.20 | 144.40 | 144.40 | 1.98% | 140,696 |
| Feb 25, 2026 | 143.00 | 144.20 | 141.20 | 141.60 | 141.60 | -0.98% | 134,321 |