Atea ASA (OSL:ATEA)
Norway
· Delayed Price · Currency is NOK 142.00
-1.80 (-1.25%)
At close: Mar 9, 2026
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 144.00 | 144.80 | 142.80 | 143.00 | 143.00 | -1.11% | 207,869 |
| Feb 23, 2026 | 144.60 | 144.80 | 143.40 | 144.60 | 144.60 | -0.69% | 128,061 |
| Feb 20, 2026 | 144.60 | 145.60 | 142.80 | 145.60 | 145.60 | 1.11% | 71,196 |
| Feb 19, 2026 | 142.80 | 144.60 | 142.80 | 144.00 | 144.00 | 0.98% | 88,958 |
| Feb 18, 2026 | 141.40 | 142.80 | 140.40 | 142.60 | 142.60 | 1.13% | 71,873 |
| Feb 17, 2026 | 141.60 | 142.20 | 140.20 | 141.00 | 141.00 | -0.84% | 129,047 |
| Feb 16, 2026 | 142.20 | 142.60 | 140.60 | 142.20 | 142.20 | 0.71% | 100,446 |
| Feb 13, 2026 | 142.40 | 142.40 | 139.60 | 141.20 | 141.20 | -0.42% | 489,690 |
| Feb 12, 2026 | 140.40 | 141.80 | 139.00 | 141.80 | 141.80 | 0.57% | 205,987 |
| Feb 11, 2026 | 143.80 | 145.00 | 138.40 | 141.00 | 141.00 | -3.42% | 396,902 |
| Feb 10, 2026 | 151.20 | 153.80 | 144.00 | 146.00 | 146.00 | -1.62% | 581,491 |
| Feb 9, 2026 | 146.20 | 149.20 | 146.20 | 148.40 | 148.40 | 1.50% | 131,517 |
| Feb 6, 2026 | 146.00 | 146.60 | 144.60 | 146.20 | 146.20 | -0.14% | 97,183 |
| Feb 5, 2026 | 145.40 | 147.20 | 145.00 | 146.40 | 146.40 | 0.41% | 97,932 |
| Feb 4, 2026 | 148.00 | 148.00 | 145.00 | 145.80 | 145.80 | -2.15% | 110,849 |
| Feb 3, 2026 | 155.40 | 155.40 | 148.60 | 149.00 | 149.00 | -4.24% | 131,346 |
| Feb 2, 2026 | 153.00 | 155.80 | 151.40 | 155.60 | 155.60 | 1.04% | 71,568 |
| Jan 30, 2026 | 153.80 | 155.60 | 153.60 | 154.00 | 154.00 | 0.13% | 63,598 |
| Jan 29, 2026 | 157.20 | 157.20 | 153.40 | 153.80 | 153.80 | -2.29% | 87,823 |
| Jan 28, 2026 | 159.60 | 159.60 | 156.80 | 157.40 | 157.40 | -1.01% | 33,541 |
| Jan 27, 2026 | 159.20 | 160.20 | 158.60 | 159.00 | 159.00 | 0.25% | 40,687 |
| Jan 26, 2026 | 159.40 | 159.40 | 158.40 | 158.60 | 158.60 | -0.25% | 31,793 |
| Jan 23, 2026 | 159.00 | 159.00 | 157.60 | 159.00 | 159.00 | - | 67,428 |
| Jan 22, 2026 | 157.60 | 160.00 | 157.60 | 159.00 | 159.00 | 1.40% | 49,429 |
| Jan 21, 2026 | 157.00 | 157.40 | 154.60 | 156.80 | 156.80 | -0.13% | 317,593 |
| Jan 20, 2026 | 156.60 | 157.40 | 156.00 | 157.00 | 157.00 | -0.51% | 39,338 |
| Jan 19, 2026 | 159.80 | 160.00 | 157.40 | 157.80 | 157.80 | -2.59% | 60,747 |
| Jan 16, 2026 | 162.00 | 163.00 | 161.80 | 162.00 | 162.00 | -0.12% | 54,205 |
| Jan 15, 2026 | 161.00 | 162.40 | 159.60 | 162.20 | 162.20 | 0.12% | 59,059 |
| Jan 14, 2026 | 159.60 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 262,205 |
| Jan 13, 2026 | 160.60 | 161.60 | 159.40 | 160.00 | 160.00 | -0.37% | 62,822 |
| Jan 12, 2026 | 162.40 | 163.80 | 160.60 | 160.60 | 160.60 | -1.35% | 81,520 |
| Jan 9, 2026 | 158.20 | 163.40 | 157.20 | 162.80 | 162.80 | 3.04% | 141,412 |
| Jan 8, 2026 | 160.60 | 162.20 | 158.00 | 158.00 | 158.00 | 1.80% | 220,305 |
| Jan 7, 2026 | 153.60 | 155.20 | 152.60 | 155.20 | 155.20 | 1.17% | 102,163 |
| Jan 6, 2026 | 153.60 | 154.00 | 152.20 | 153.40 | 153.40 | 0.26% | 79,059 |
| Jan 5, 2026 | 153.20 | 154.00 | 152.40 | 153.00 | 153.00 | -1.03% | 234,745 |
| Jan 2, 2026 | 157.80 | 157.80 | 154.60 | 154.60 | 154.60 | -2.03% | 44,960 |
| Dec 30, 2025 | 157.00 | 158.40 | 156.40 | 157.80 | 157.80 | 0.51% | 143,544 |
| Dec 29, 2025 | 155.40 | 157.40 | 153.80 | 157.00 | 157.00 | 0.90% | 52,931 |
| Dec 23, 2025 | 155.00 | 156.20 | 153.80 | 155.60 | 155.60 | -0.26% | 112,627 |
| Dec 22, 2025 | 159.80 | 159.80 | 154.80 | 156.00 | 156.00 | -2.26% | 209,371 |
| Dec 19, 2025 | 161.00 | 161.40 | 159.40 | 159.60 | 159.60 | -0.87% | 250,877 |
| Dec 18, 2025 | 160.40 | 161.40 | 160.00 | 161.00 | 161.00 | 0.37% | 52,009 |
| Dec 17, 2025 | 160.40 | 161.40 | 159.60 | 160.40 | 160.40 | -0.12% | 239,589 |
| Dec 16, 2025 | 161.20 | 162.00 | 160.40 | 160.60 | 160.60 | -0.50% | 64,811 |
| Dec 15, 2025 | 160.60 | 162.40 | 160.20 | 161.40 | 161.40 | -0.12% | 84,863 |
| Dec 12, 2025 | 159.20 | 161.60 | 158.60 | 161.60 | 161.60 | 1.51% | 113,543 |
| Dec 11, 2025 | 155.00 | 159.20 | 154.80 | 159.20 | 159.20 | 2.84% | 91,325 |
| Dec 10, 2025 | 155.00 | 155.20 | 153.80 | 154.80 | 154.80 | - | 53,077 |
| Dec 9, 2025 | 155.00 | 155.00 | 154.00 | 154.80 | 154.80 | -0.26% | 63,580 |
| Dec 8, 2025 | 153.00 | 155.20 | 152.60 | 155.20 | 155.20 | 1.44% | 53,193 |
| 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 |