Atea ASA (OSL:ATEA)
Norway · Delayed Price · Currency is NOK 169.80
+1.20 (0.71%)
Nov 13, 2026, 4:28 PM CET
Atea ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 170.00 | 171.00 | 169.00 | 169.80 | 169.80 | 0.71% | 103,184 |
| Nov 12, 2026 | 168.80 | 170.60 | 168.60 | 168.60 | 168.60 | 0.36% | 103,855 |
| Nov 11, 2026 | 169.80 | 170.20 | 168.00 | 168.00 | 168.00 | -0.71% | 69,083 |
| Nov 10, 2026 | 167.20 | 170.20 | 166.80 | 169.20 | 169.20 | 1.81% | 62,219 |
| Nov 9, 2026 | 165.40 | 167.60 | 165.00 | 166.20 | 166.20 | 0.48% | 44,803 |
| Nov 6, 2026 | 166.00 | 166.60 | 164.60 | 165.40 | 165.40 | -1.31% | 56,787 |
| Nov 5, 2026 | 169.80 | 171.60 | 167.40 | 167.60 | 167.60 | -1.64% | 79,533 |
| Nov 4, 2026 | 167.60 | 170.60 | 167.00 | 170.40 | 170.40 | 1.67% | 46,213 |
| Nov 3, 2026 | 166.20 | 168.40 | 165.20 | 167.60 | 167.60 | -0.83% | 63,666 |
| Nov 2, 2026 | 168.20 | 170.00 | 167.00 | 169.00 | 169.00 | 0.48% | 50,442 |
| Oct 30, 2026 | 172.60 | 172.60 | 167.40 | 168.20 | 168.20 | -1.75% | 54,967 |
| Oct 29, 2026 | 174.40 | 174.40 | 170.40 | 171.20 | 171.20 | -2.06% | 178,963 |
| Oct 28, 2026 | 170.40 | 175.20 | 170.00 | 174.80 | 174.80 | 2.46% | 119,162 |
| Oct 27, 2026 | 170.00 | 171.40 | 169.00 | 170.60 | 170.60 | 0.35% | 79,743 |
| Oct 26, 2026 | 163.40 | 170.60 | 163.40 | 170.00 | 170.00 | 4.04% | 107,584 |
| Oct 23, 2026 | 165.00 | 166.40 | 163.00 | 163.40 | 163.40 | -0.97% | 131,358 |
| Oct 22, 2026 | 165.00 | 173.80 | 165.00 | 165.00 | 165.00 | 1.23% | 159,289 |
| Oct 21, 2026 | 159.60 | 163.00 | 158.40 | 163.00 | 163.00 | 2.64% | 138,200 |
| Oct 20, 2026 | 160.40 | 161.40 | 157.00 | 158.80 | 158.80 | -0.50% | 104,488 |
| Oct 19, 2026 | 162.00 | 162.00 | 158.40 | 159.60 | 159.60 | -2.92% | 110,926 |
| Oct 16, 2026 | 163.40 | 166.00 | 163.40 | 164.40 | 164.40 | 1.48% | 170,937 |
| Oct 15, 2026 | 166.40 | 166.40 | 161.60 | 162.00 | 162.00 | -2.53% | 162,984 |
| Oct 14, 2026 | 165.80 | 169.20 | 165.60 | 166.20 | 166.20 | 1.71% | 155,260 |
| Oct 13, 2026 | 164.00 | 164.00 | 161.20 | 163.40 | 163.40 | 0.25% | 74,853 |
| Oct 12, 2026 | 164.20 | 165.40 | 163.00 | 163.00 | 163.00 | -0.61% | 57,550 |
| Oct 9, 2026 | 166.00 | 166.80 | 162.80 | 164.00 | 164.00 | -1.32% | 49,374 |
| Oct 8, 2026 | 163.20 | 166.80 | 163.00 | 166.20 | 166.20 | 1.71% | 63,230 |
| Oct 7, 2026 | 163.80 | 165.00 | 163.20 | 163.40 | 163.40 | -0.37% | 38,358 |
| Oct 6, 2026 | 165.40 | 167.60 | 164.00 | 164.00 | 164.00 | -0.85% | 44,925 |
| Oct 5, 2026 | 165.00 | 166.20 | 164.20 | 165.40 | 165.40 | -0.36% | 30,739 |
| Oct 2, 2026 | 165.40 | 166.60 | 165.00 | 166.00 | 166.00 | 0.12% | 40,823 |
| Oct 1, 2026 | 163.80 | 166.80 | 163.00 | 165.80 | 165.80 | 0.48% | 72,093 |
| Sep 30, 2026 | 165.20 | 166.80 | 164.80 | 165.00 | 165.00 | - | 102,679 |
| Sep 29, 2026 | 164.60 | 166.80 | 163.00 | 165.00 | 165.00 | 0.49% | 84,213 |
| Sep 28, 2026 | 169.00 | 169.60 | 164.20 | 164.20 | 164.20 | -1.79% | 97,202 |
| Sep 25, 2026 | 170.00 | 170.40 | 167.00 | 167.20 | 167.20 | -1.30% | 42,086 |
| Sep 24, 2026 | 170.40 | 170.60 | 169.20 | 169.40 | 169.40 | -0.35% | 21,802 |
| Sep 23, 2026 | 172.20 | 172.20 | 169.40 | 170.00 | 170.00 | -0.82% | 29,817 |
| Sep 22, 2026 | 172.40 | 173.60 | 171.40 | 171.40 | 171.40 | -0.58% | 26,460 |
| Sep 21, 2026 | 169.20 | 172.40 | 169.00 | 172.40 | 172.40 | 2.01% | 27,452 |
| Sep 18, 2026 | 171.60 | 171.60 | 168.60 | 169.00 | 169.00 | -1.52% | 133,474 |
| Sep 17, 2026 | 170.00 | 171.80 | 169.60 | 171.60 | 171.60 | 1.30% | 40,267 |
| Sep 16, 2026 | 170.00 | 171.40 | 169.00 | 169.40 | 169.40 | -0.35% | 46,147 |
| Sep 15, 2026 | 169.20 | 170.00 | 167.40 | 170.00 | 170.00 | 0.59% | 76,740 |
| Sep 14, 2026 | 166.00 | 169.80 | 165.00 | 169.00 | 169.00 | 1.81% | 71,724 |
| 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 |