Atea ASA (ATEAY)
OTCMKTS · Delayed Price · Currency is USD
9.21
+0.18 (1.94%)
At close: Jun 1, 2026
ATEAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.94% | 175 |
| May 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.65% | 100 |
| May 21, 2026 | 8.65 | 8.89 | 8.65 | 8.89 | 8.89 | 3.13% | 500 |
| May 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.62 | -5.29% | 3,576 |
| May 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.10 | 6.31% | 328 |
| May 5, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.56 | - | 1,050 |
| Apr 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.56 | 8.59% | 140 |
| Apr 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.88 | 0.25% | 443 |
| Apr 20, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.86 | 3.35% | 475 |
| Apr 16, 2026 | 7.61 | 7.75 | 7.61 | 7.75 | 7.61 | 1.04% | 15,470 |
| Apr 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.53 | 8.03% | 180 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -1.39% | 150 |
| Mar 9, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.07 | -4.51% | 2,585 |
| Feb 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.40 | 0.67% | 110 |
| Feb 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.35 | -1.71% | 1,275 |
| Feb 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.48 | -1.04% | 375 |
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 3.36% | 715 |
| Feb 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.31 | -0.67% | 10,925 |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | -3.10% | 995 |
| Feb 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.60 | -5.95% | 5,839 |
| Feb 3, 2026 | 7.80 | 8.23 | 7.80 | 8.23 | 8.08 | 1.35% | 560 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 7.97 | -3.10% | 825 |
| Jan 27, 2026 | 8.37 | 8.38 | 8.37 | 8.38 | 8.23 | 1.95% | 825 |
| Jan 26, 2026 | 8.22 | 8.25 | 8.22 | 8.22 | 8.07 | 3.07% | 899 |
| Jan 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.83 | 2.90% | 200 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.75 | 7.75 | 7.61 | -4.85% | 3,375 |
| Jan 16, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.00 | 0.25% | 225 |
| Jan 14, 2026 | 8.16 | 8.16 | 7.71 | 8.13 | 7.98 | 0.43% | 2,102 |
| Jan 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.94 | 0.06% | 4,750 |
| Jan 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.94 | 5.00% | 450 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | -5.54% | 1,525 |
| Dec 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.00 | -0.83% | 100 |
| Dec 9, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.07 | 8.16% | 200 |