TipRanks
Go Ultimate55% OFF

Atea ASA (0JWO) Historical Prices

GB:0JWO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026165.50169.20168.55169.20169.20+0.24%1,1310.43
Oct 30, 2026171.80169.00168.80168.80168.80-1.52%8390.32
Oct 29, 2026173.70171.40171.20171.40171.40-1.72%7680.29
Oct 28, 2026168.00175.20171.00174.40174.40+1.99%14,6226.01
Oct 27, 2026169.40171.00169.00171.00171.00+0.94%1,3370.55
Oct 26, 2026165.30169.40165.40169.40169.40+2.92%5,8802.34
Oct 23, 2026171.00166.20164.40164.60164.60-0.48%6,7572.56
Oct 22, 2026165.50171.40165.40165.40165.40+1.60%10,7834.35
Oct 21, 2026159.70162.90159.20162.80162.80+2.78%1,8490.75
Oct 20, 2026165.90158.40157.90158.40158.40-0.25%7000.28
Oct 19, 2026160.20159.90158.40158.80158.80-4.34%1,9910.81
Oct 16, 2026163.20166.00164.20166.00166.00+2.47%9270.36
Oct 15, 2026166.50164.80162.00162.00162.00-3.34%6030.23
Oct 14, 2026170.20168.40166.80167.60167.60+3.01%3,3331.25
Oct 13, 2026164.50163.60161.40162.70162.70-0.67%990.03
Oct 12, 2026164.30165.10163.80163.80163.80-0.36%2690.09
Oct 09, 2026165.70164.80162.60164.40164.40-1.20%1,9090.60
Oct 08, 2026163.80166.40163.20166.40166.40+1.59%1470.05
Oct 07, 2026163.00163.80163.10163.80163.80-0.49%2990.09
Oct 06, 2026165.90167.20164.60164.60164.60-0.36%1,0570.29
Oct 05, 2026165.50165.60165.20165.20165.20-0.48%11,2572.86
Oct 02, 2026165.30166.00165.00166.00166.00+0.00%8,3051.76
Oct 01, 2026163.60166.68163.00166.00166.00+0.24%7820.17
Sep 30, 2026164.30166.40165.00165.60165.60+0.00%2,8440.58
Sep 29, 2026164.50166.60165.60165.60165.60-0.26%1,2230.25
Sep 28, 2026169.20169.00166.04166.04166.04-1.21%5230.10
Sep 25, 2026169.60169.40168.08168.08168.08-1.02%4770.09
Sep 24, 2026171.00169.80169.40169.80169.80+0.12%1400.03
Sep 23, 2026173.90170.20169.60169.60169.60-0.93%220.00
Sep 22, 2026171.80172.00171.20171.20171.20-0.35%3,3000.58
Sep 21, 2026169.20172.00171.80171.80171.80+1.66%8860.16
Sep 18, 2026171.20169.60168.80169.00169.00-1.40%900.02
Sep 17, 2026170.20171.40170.80171.40171.40+1.18%2350.04
Sep 16, 2026170.40171.20169.00169.40169.40+1.07%1,3730.23
Sep 15, 2026169.00170.00167.60167.60167.60-0.69%6,6971.09
Sep 14, 2026165.30169.00168.00168.77168.77+1.91%2570.04
Sep 11, 2026164.10166.10164.20165.60165.60+0.13%1,6510.25
Sep 10, 2026164.90166.20164.20165.39165.39+0.85%3,7610.55
Sep 09, 2026165.30164.60163.60164.00164.00-1.13%3,5090.52
Sep 08, 2026168.00166.80164.60165.88165.88-2.69%1,0430.15
Sep 07, 2026170.00171.20168.80170.46170.46-0.43%5570.08
Sep 04, 2026170.20171.20171.00171.20171.20+0.63%1,0900.15
Sep 03, 2026169.40170.13169.20170.13170.13-0.16%4350.06
Sep 02, 2026171.80171.00169.20170.40170.40-1.39%1,6790.24
Sep 01, 2026174.90175.20172.60172.80172.80-2.37%6,5520.93
Aug 31, 2026177.40178.60176.00177.00177.00-0.45%10,9601.56
Aug 28, 2026177.20177.80177.00177.80177.80+1.02%4490.06
Aug 27, 2026175.10176.30175.20176.00176.00+0.23%3210.04
Aug 26, 2026175.30175.60174.80175.60175.60-0.21%4,4450.57
Aug 25, 2026174.10177.20175.60175.97175.97+0.90%3,9590.50