Atea ASA (OSL:ATEA)
Norway
· Delayed Price · Currency is NOK 153.00
+0.40 (0.26%)
At close: Dec 5, 2025
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.00 | 153.00 | 151.40 | 153.00 | 153.00 | 0.26% | 31,121 |
| Dec 4, 2025 | 151.40 | 152.60 | 150.40 | 152.60 | 152.60 | 1.06% | 56,808 |
| Dec 3, 2025 | 149.00 | 151.20 | 148.60 | 151.00 | 151.00 | 1.75% | 105,572 |
| Dec 2, 2025 | 148.00 | 149.60 | 148.00 | 148.40 | 148.40 | -0.13% | 51,433 |
| Dec 1, 2025 | 149.00 | 149.40 | 147.40 | 148.60 | 148.60 | - | 50,539 |
| Nov 28, 2025 | 148.20 | 149.40 | 147.60 | 148.60 | 148.60 | 0.41% | 121,432 |
| Nov 27, 2025 | 147.60 | 148.40 | 147.20 | 148.00 | 148.00 | 0.54% | 54,716 |
| Nov 26, 2025 | 149.20 | 149.60 | 147.20 | 147.20 | 147.20 | -0.27% | 71,514 |
| Nov 25, 2025 | 149.00 | 152.20 | 146.60 | 147.60 | 147.60 | 0.41% | 145,906 |
| Nov 24, 2025 | 146.00 | 147.00 | 145.20 | 147.00 | 147.00 | 1.10% | 137,110 |
| Nov 21, 2025 | 144.00 | 145.40 | 143.40 | 145.40 | 145.40 | -0.14% | 51,118 |
| Nov 20, 2025 | 145.00 | 146.00 | 143.20 | 145.60 | 145.60 | 0.69% | 39,441 |
| Nov 19, 2025 | 145.20 | 145.20 | 141.40 | 144.60 | 144.60 | -1.50% | 68,953 |
| Nov 18, 2025 | 148.80 | 149.00 | 146.80 | 146.80 | 143.30 | -1.48% | 96,339 |
| Nov 17, 2025 | 150.00 | 150.00 | 148.20 | 149.00 | 145.45 | -0.67% | 61,973 |
| Nov 14, 2025 | 150.40 | 150.60 | 148.00 | 150.00 | 146.42 | - | 125,199 |
| Nov 13, 2025 | 151.00 | 151.20 | 149.80 | 150.00 | 146.42 | -0.40% | 72,623 |
| Nov 12, 2025 | 148.80 | 151.00 | 148.60 | 150.60 | 147.01 | 1.21% | 41,877 |
| Nov 11, 2025 | 149.80 | 150.40 | 147.80 | 148.80 | 145.25 | -0.80% | 59,426 |
| Nov 10, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 146.42 | 0.94% | 38,657 |
| Nov 7, 2025 | 149.60 | 149.60 | 148.00 | 148.60 | 145.06 | -0.54% | 66,320 |
| Nov 6, 2025 | 150.80 | 151.20 | 149.40 | 149.40 | 145.84 | -0.80% | 66,135 |
| Nov 5, 2025 | 152.00 | 152.80 | 150.60 | 150.60 | 147.01 | -1.57% | 67,091 |
| Nov 4, 2025 | 155.00 | 155.00 | 151.80 | 153.00 | 149.35 | -1.29% | 171,390 |
| Nov 3, 2025 | 154.80 | 155.60 | 153.60 | 155.00 | 151.30 | 0.39% | 88,633 |
| Oct 31, 2025 | 153.20 | 155.60 | 153.00 | 154.40 | 150.72 | 2.12% | 122,670 |
| Oct 30, 2025 | 152.80 | 153.00 | 150.60 | 151.20 | 147.60 | -1.18% | 97,055 |
| Oct 29, 2025 | 156.40 | 156.40 | 153.00 | 153.00 | 149.35 | -1.67% | 74,870 |
| Oct 28, 2025 | 155.00 | 156.60 | 154.60 | 155.60 | 151.89 | 0.91% | 132,606 |
| Oct 27, 2025 | 152.60 | 155.80 | 152.60 | 154.20 | 150.52 | 2.12% | 152,745 |
| Oct 24, 2025 | 155.00 | 155.20 | 149.20 | 151.00 | 147.40 | 1.48% | 125,998 |
| Oct 23, 2025 | 148.00 | 149.40 | 145.60 | 148.80 | 145.25 | 1.22% | 207,651 |
| Oct 22, 2025 | 147.80 | 148.00 | 146.60 | 147.00 | 143.50 | -0.41% | 109,563 |
| Oct 21, 2025 | 143.00 | 147.80 | 143.00 | 147.60 | 144.08 | 3.36% | 167,244 |
| Oct 20, 2025 | 143.00 | 143.40 | 142.40 | 142.80 | 139.40 | 0.14% | 70,217 |
| Oct 17, 2025 | 143.60 | 143.60 | 140.60 | 142.60 | 139.20 | -0.70% | 36,057 |
| Oct 16, 2025 | 144.00 | 144.00 | 142.60 | 143.60 | 140.18 | 0.28% | 26,165 |
| Oct 15, 2025 | 142.40 | 143.60 | 142.40 | 143.20 | 139.79 | 0.70% | 76,080 |
| Oct 14, 2025 | 144.00 | 144.00 | 142.00 | 142.20 | 138.81 | -0.97% | 36,741 |
| Oct 13, 2025 | 144.00 | 144.40 | 142.80 | 143.60 | 140.18 | -0.14% | 36,570 |
| Oct 10, 2025 | 143.60 | 144.40 | 143.00 | 143.80 | 140.37 | 0.42% | 57,689 |
| Oct 9, 2025 | 146.40 | 146.40 | 143.20 | 143.20 | 139.79 | -1.92% | 33,623 |
| Oct 8, 2025 | 144.00 | 146.60 | 143.80 | 146.00 | 142.52 | 2.67% | 99,928 |
| Oct 7, 2025 | 143.20 | 143.80 | 142.20 | 142.20 | 138.81 | -0.97% | 48,219 |
| Oct 6, 2025 | 143.20 | 144.00 | 142.60 | 143.60 | 140.18 | 0.28% | 28,974 |
| Oct 3, 2025 | 142.60 | 143.60 | 142.20 | 143.20 | 139.79 | 0.70% | 45,614 |
| Oct 2, 2025 | 145.40 | 146.40 | 142.20 | 142.20 | 138.81 | -2.20% | 61,821 |
| Oct 1, 2025 | 143.80 | 145.40 | 143.80 | 145.40 | 141.93 | 1.11% | 37,028 |
| Sep 30, 2025 | 146.00 | 147.40 | 142.20 | 143.80 | 140.37 | 0.42% | 156,291 |
| Sep 29, 2025 | 142.00 | 143.80 | 142.00 | 143.20 | 139.79 | 0.85% | 156,506 |
| Sep 26, 2025 | 142.00 | 142.80 | 141.40 | 142.00 | 138.61 | 0.14% | 31,643 |
| Sep 25, 2025 | 144.00 | 144.00 | 141.80 | 141.80 | 138.42 | -0.98% | 52,630 |
| Sep 24, 2025 | 144.20 | 144.40 | 142.80 | 143.20 | 139.79 | -0.69% | 40,531 |
| Sep 23, 2025 | 143.20 | 145.40 | 143.20 | 144.20 | 140.76 | 0.42% | 40,494 |
| Sep 22, 2025 | 144.60 | 146.40 | 143.60 | 143.60 | 140.18 | -0.83% | 74,990 |
| Sep 19, 2025 | 147.00 | 147.00 | 144.60 | 144.80 | 141.35 | -1.23% | 209,840 |
| Sep 18, 2025 | 145.20 | 148.60 | 145.20 | 146.60 | 143.10 | 1.52% | 138,802 |
| Sep 17, 2025 | 144.00 | 144.80 | 140.00 | 144.40 | 140.96 | 1.69% | 109,842 |
| Sep 16, 2025 | 143.80 | 143.80 | 142.00 | 142.00 | 138.61 | - | 57,877 |
| Sep 15, 2025 | 142.60 | 143.40 | 142.00 | 142.00 | 138.61 | 0.14% | 96,717 |
| Sep 12, 2025 | 142.60 | 143.00 | 141.80 | 141.80 | 138.42 | -0.14% | 119,452 |
| Sep 11, 2025 | 143.00 | 143.20 | 141.40 | 142.00 | 138.61 | -1.11% | 39,500 |
| Sep 10, 2025 | 144.00 | 144.60 | 142.60 | 143.60 | 140.18 | -0.14% | 60,624 |
| Sep 9, 2025 | 141.60 | 143.80 | 141.00 | 143.80 | 140.37 | 1.55% | 61,361 |
| Sep 8, 2025 | 141.00 | 141.60 | 140.60 | 141.60 | 138.22 | 0.57% | 57,355 |
| Sep 5, 2025 | 140.40 | 141.00 | 140.20 | 140.80 | 137.44 | -0.28% | 36,506 |
| Sep 4, 2025 | 141.80 | 141.80 | 138.80 | 141.20 | 137.83 | 1.44% | 102,290 |
| Sep 3, 2025 | 139.80 | 141.20 | 139.00 | 139.20 | 135.88 | -0.14% | 180,688 |
| Sep 2, 2025 | 141.00 | 141.00 | 139.00 | 139.40 | 136.08 | -0.57% | 190,634 |
| Sep 1, 2025 | 140.00 | 141.20 | 139.60 | 140.20 | 136.86 | 0.14% | 148,939 |
| Aug 29, 2025 | 140.60 | 141.20 | 139.60 | 140.00 | 136.66 | -0.43% | 129,247 |
| Aug 28, 2025 | 141.20 | 142.00 | 140.20 | 140.60 | 137.25 | -0.85% | 80,457 |
| Aug 27, 2025 | 142.20 | 142.60 | 141.40 | 141.80 | 138.42 | 0.28% | 71,895 |
| Aug 26, 2025 | 146.80 | 146.80 | 141.40 | 141.40 | 138.03 | -2.62% | 327,783 |
| Aug 25, 2025 | 146.60 | 146.60 | 144.60 | 145.20 | 141.74 | -0.68% | 38,167 |
| Aug 22, 2025 | 145.20 | 146.20 | 144.60 | 146.20 | 142.71 | 0.83% | 72,572 |
| Aug 21, 2025 | 145.00 | 145.80 | 144.40 | 145.00 | 141.54 | -0.28% | 22,312 |
| Aug 20, 2025 | 144.80 | 145.40 | 144.00 | 145.40 | 141.93 | 0.14% | 85,599 |
| Aug 19, 2025 | 144.40 | 145.40 | 144.00 | 145.20 | 141.74 | 0.55% | 123,129 |
| Aug 18, 2025 | 143.60 | 145.20 | 143.60 | 144.40 | 140.96 | 1.40% | 66,212 |
| Aug 15, 2025 | 141.00 | 143.00 | 141.00 | 142.40 | 139.00 | 0.85% | 204,626 |
| Aug 14, 2025 | 141.60 | 141.80 | 140.40 | 141.20 | 137.83 | 0.14% | 55,765 |
| Aug 13, 2025 | 141.00 | 143.00 | 140.80 | 141.00 | 137.64 | -0.28% | 65,385 |
| Aug 12, 2025 | 141.00 | 141.80 | 140.00 | 141.40 | 138.03 | -0.14% | 75,883 |
| Aug 11, 2025 | 141.00 | 142.20 | 140.20 | 141.60 | 138.22 | 0.43% | 32,126 |
| Aug 8, 2025 | 141.20 | 142.20 | 140.60 | 141.00 | 137.64 | -0.28% | 55,014 |
| Aug 7, 2025 | 142.40 | 142.40 | 140.80 | 141.40 | 138.03 | -0.14% | 49,626 |
| Aug 6, 2025 | 143.20 | 143.20 | 140.60 | 141.60 | 138.22 | -0.28% | 120,593 |
| Aug 5, 2025 | 140.40 | 142.20 | 139.40 | 142.00 | 138.61 | 1.43% | 306,847 |
| Aug 4, 2025 | 139.80 | 141.00 | 139.60 | 140.00 | 136.66 | 0.29% | 72,040 |
| Aug 1, 2025 | 143.00 | 143.00 | 139.40 | 139.60 | 136.27 | -2.24% | 124,751 |
| Jul 31, 2025 | 142.20 | 144.40 | 141.40 | 142.80 | 139.40 | 0.28% | 218,439 |
| Jul 30, 2025 | 143.60 | 143.60 | 142.00 | 142.40 | 139.00 | -0.84% | 64,218 |
| Jul 29, 2025 | 141.60 | 143.60 | 141.60 | 143.60 | 140.18 | 1.41% | 78,150 |
| Jul 28, 2025 | 143.00 | 143.00 | 141.60 | 141.60 | 138.22 | -0.56% | 65,082 |
| Jul 25, 2025 | 144.00 | 144.80 | 142.40 | 142.40 | 139.00 | -1.11% | 85,317 |
| Jul 24, 2025 | 143.20 | 145.60 | 142.40 | 144.00 | 140.57 | 1.41% | 201,366 |
| Jul 23, 2025 | 143.00 | 143.00 | 141.60 | 142.00 | 138.61 | -0.70% | 97,762 |
| Jul 22, 2025 | 144.60 | 144.60 | 142.80 | 143.00 | 139.59 | -0.56% | 60,648 |
| Jul 21, 2025 | 144.00 | 145.00 | 142.00 | 143.80 | 140.37 | 0.56% | 261,956 |