Atea ASA(GB:0JWO)
kr 169.00+0.60 (+0.36%)
GB:0JWO
Atea ASA historical prices
kr 169.00
At close:+0.60 (+0.36%)
Atea ASA (0JWO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 169.20 | 170.40 | 168.80 | 169.00 | 169.00 | +0.36% | 16,128 | 5.27 |
| Nov 11, 2026 | 169.40 | 170.10 | 168.40 | 168.40 | 168.40 | -0.47% | 5,008 | 1.68 |
| Nov 10, 2026 | 170.00 | 170.00 | 167.20 | 169.20 | 169.20 | +2.05% | 3,400 | 1.15 |
| Nov 09, 2026 | 165.70 | 167.00 | 166.00 | 166.10 | 166.10 | +0.18% | 2,965 | 1.00 |
| Nov 06, 2026 | 165.50 | 165.80 | 165.00 | 165.80 | 165.80 | -0.96% | 3,159 | 1.09 |
| Nov 05, 2026 | 169.60 | 171.60 | 167.40 | 167.40 | 167.40 | -0.83% | 8,844 | 3.15 |
| Nov 04, 2026 | 167.10 | 169.60 | 168.20 | 168.80 | 168.80 | +0.72% | 7,507 | 2.74 |
| Nov 03, 2026 | 165.90 | 168.60 | 166.30 | 167.60 | 167.60 | -0.95% | 9,440 | 3.64 |
| Nov 02, 2026 | 165.50 | 169.20 | 168.55 | 169.20 | 169.20 | +0.24% | 1,131 | 0.43 |
| Oct 30, 2026 | 171.80 | 169.00 | 168.80 | 168.80 | 168.80 | -1.52% | 839 | 0.32 |
| Oct 29, 2026 | 173.70 | 171.40 | 171.20 | 171.40 | 171.40 | -1.72% | 768 | 0.29 |
| Oct 28, 2026 | 168.00 | 175.20 | 171.00 | 174.40 | 174.40 | +1.99% | 14,622 | 6.01 |
| Oct 27, 2026 | 169.40 | 171.00 | 169.00 | 171.00 | 171.00 | +0.94% | 1,337 | 0.55 |
| Oct 26, 2026 | 165.30 | 169.40 | 165.40 | 169.40 | 169.40 | +2.92% | 5,880 | 2.34 |
| Oct 23, 2026 | 171.00 | 166.20 | 164.40 | 164.60 | 164.60 | -0.48% | 6,757 | 2.56 |
| Oct 22, 2026 | 165.50 | 171.40 | 165.40 | 165.40 | 165.40 | +1.60% | 10,783 | 4.35 |
| Oct 21, 2026 | 159.70 | 162.90 | 159.20 | 162.80 | 162.80 | +2.78% | 1,849 | 0.75 |
| Oct 20, 2026 | 165.90 | 158.40 | 157.90 | 158.40 | 158.40 | -0.25% | 700 | 0.28 |
| Oct 19, 2026 | 160.20 | 159.90 | 158.40 | 158.80 | 158.80 | -4.34% | 1,991 | 0.81 |
| Oct 16, 2026 | 163.20 | 166.00 | 164.20 | 166.00 | 166.00 | +2.47% | 927 | 0.36 |
| Oct 15, 2026 | 166.50 | 164.80 | 162.00 | 162.00 | 162.00 | -3.34% | 603 | 0.23 |
| Oct 14, 2026 | 170.20 | 168.40 | 166.80 | 167.60 | 167.60 | +3.01% | 3,333 | 1.25 |
| Oct 13, 2026 | 164.50 | 163.60 | 161.40 | 162.70 | 162.70 | -0.67% | 99 | 0.03 |
| Oct 12, 2026 | 164.30 | 165.10 | 163.80 | 163.80 | 163.80 | -0.36% | 269 | 0.09 |
| Oct 09, 2026 | 165.70 | 164.80 | 162.60 | 164.40 | 164.40 | -1.20% | 1,909 | 0.60 |
| Oct 08, 2026 | 163.80 | 166.40 | 163.20 | 166.40 | 166.40 | +1.59% | 147 | 0.05 |
| Oct 07, 2026 | 163.00 | 163.80 | 163.10 | 163.80 | 163.80 | -0.49% | 299 | 0.09 |
| Oct 06, 2026 | 165.90 | 167.20 | 164.60 | 164.60 | 164.60 | -0.36% | 1,057 | 0.29 |
| Oct 05, 2026 | 165.50 | 165.60 | 165.20 | 165.20 | 165.20 | -0.48% | 11,257 | 2.86 |
| Oct 02, 2026 | 165.30 | 166.00 | 165.00 | 166.00 | 166.00 | 0.00% | 8,305 | 1.76 |
| Oct 01, 2026 | 163.60 | 166.68 | 163.00 | 166.00 | 166.00 | +0.24% | 782 | 0.17 |
| Sep 30, 2026 | 164.30 | 166.40 | 165.00 | 165.60 | 165.60 | 0.00% | 2,844 | 0.58 |
| Sep 29, 2026 | 164.50 | 166.60 | 165.60 | 165.60 | 165.60 | -0.26% | 1,223 | 0.25 |
| Sep 28, 2026 | 169.20 | 169.00 | 166.04 | 166.04 | 166.04 | -1.21% | 523 | 0.10 |
| Sep 25, 2026 | 169.60 | 169.40 | 168.08 | 168.08 | 168.08 | -1.02% | 477 | 0.09 |
| Sep 24, 2026 | 171.00 | 169.80 | 169.40 | 169.80 | 169.80 | +0.12% | 140 | 0.03 |
| Sep 23, 2026 | 173.90 | 170.20 | 169.60 | 169.60 | 169.60 | -0.93% | 22 | 0.00 |
| Sep 22, 2026 | 171.80 | 172.00 | 171.20 | 171.20 | 171.20 | -0.35% | 3,300 | 0.58 |
| Sep 21, 2026 | 169.20 | 172.00 | 171.80 | 171.80 | 171.80 | +1.66% | 886 | 0.16 |
| Sep 18, 2026 | 171.20 | 169.60 | 168.80 | 169.00 | 169.00 | -1.40% | 90 | 0.02 |
| Sep 17, 2026 | 170.20 | 171.40 | 170.80 | 171.40 | 171.40 | +1.18% | 235 | 0.04 |
| Sep 16, 2026 | 170.40 | 171.20 | 169.00 | 169.40 | 169.40 | +1.07% | 1,373 | 0.23 |
| Sep 15, 2026 | 169.00 | 170.00 | 167.60 | 167.60 | 167.60 | -0.69% | 6,697 | 1.09 |
| Sep 14, 2026 | 165.30 | 169.00 | 168.00 | 168.77 | 168.77 | +1.91% | 257 | 0.04 |
| Sep 11, 2026 | 164.10 | 166.10 | 164.20 | 165.60 | 165.60 | +0.13% | 1,651 | 0.25 |
| Sep 10, 2026 | 164.90 | 166.20 | 164.20 | 165.39 | 165.39 | +0.85% | 3,761 | 0.55 |
| Sep 09, 2026 | 165.30 | 164.60 | 163.60 | 164.00 | 164.00 | -1.13% | 3,509 | 0.52 |
| Sep 08, 2026 | 168.00 | 166.80 | 164.60 | 165.88 | 165.88 | -2.69% | 1,043 | 0.15 |
| Sep 07, 2026 | 170.00 | 171.20 | 168.80 | 170.46 | 170.46 | -0.43% | 557 | 0.08 |
| Sep 04, 2026 | 170.20 | 171.20 | 171.00 | 171.20 | 171.20 | +0.63% | 1,090 | 0.15 |
