ATEA - Price History
Monthly price history for ATEA.OL (ATEA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK141 | NOK141 |
| April 2024 | NOK142.40 | NOK142.40 |
| March 2024 | NOK129.80 | NOK129.80 |
| February 2024 | NOK124.40 | NOK124.40 |
| January 2024 | NOK140.20 | NOK140.20 |
| December 2023 | NOK129.20 | NOK129.20 |
| November 2023 | NOK121.60 | NOK121.60 |
| October 2023 | NOK113.35 | NOK116.20 |
| September 2023 | NOK130.32 | NOK133.60 |
| August 2023 | NOK128.76 | NOK132 |
| July 2023 | NOK134.22 | NOK137.60 |
| June 2023 | NOK152.17 | NOK156 |
| May 2023 | NOK143.78 | NOK147.40 |
| April 2023 | NOK142.81 | NOK146.40 |
| March 2023 | NOK122.14 | NOK128 |
| February 2023 | NOK113.36 | NOK118.80 |
| January 2023 | NOK107.07 | NOK112.20 |
| December 2022 | NOK108.78 | NOK114 |
| November 2022 | NOK112.98 | NOK118.40 |
| October 2022 | NOK107.86 | NOK115.60 |
| September 2022 | NOK90.69 | NOK97.20 |
| August 2022 | NOK102.44 | NOK109.80 |
| July 2022 | NOK109.91 | NOK117.80 |
| June 2022 | NOK95.54 | NOK102.40 |
| May 2022 | NOK102.44 | NOK109.80 |
| April 2022 | NOK105.24 | NOK112.80 |
| March 2022 | NOK120.38 | NOK132.20 |
| February 2022 | NOK124.93 | NOK137.20 |
| January 2022 | NOK136.59 | NOK150 |
| December 2021 | NOK149.34 | NOK164 |
| November 2021 | NOK149.34 | NOK164 |
| October 2021 | NOK141.64 | NOK158 |
| September 2021 | NOK135.54 | NOK151.20 |
| August 2021 | NOK158.85 | NOK177.20 |
| July 2021 | NOK150.96 | NOK168.40 |
| June 2021 | NOK150.06 | NOK167.40 |
| May 2021 | NOK147.91 | NOK165 |
| April 2021 | NOK143.07 | NOK159.60 |
| March 2021 | NOK128.35 | NOK145.40 |
| February 2021 | NOK129.76 | NOK147 |
| January 2021 | NOK115.64 | NOK131 |
| December 2020 | NOK106.99 | NOK121.20 |
| November 2020 | NOK103.46 | NOK117.20 |
| October 2020 | NOK93.38 | NOK110.40 |
| September 2020 | NOK96.76 | NOK114.40 |
| August 2020 | NOK86.44 | NOK102.20 |
| July 2020 | NOK88.64 | NOK104.80 |
| June 2020 | NOK78.32 | NOK92.60 |
| May 2020 | NOK86.95 | NOK102.80 |
| April 2020 | NOK75.87 | NOK89.70 |
| March 2020 | NOK74.52 | NOK88.10 |
| February 2020 | NOK89.15 | NOK105.40 |
| January 2020 | NOK101.16 | NOK119.60 |
| December 2019 | NOK108.78 | NOK128.60 |
| November 2019 | NOK107.42 | NOK127 |
| October 2019 | NOK98.29 | NOK116.20 |
| September 2019 | NOK96.27 | NOK117 |
| August 2019 | NOK95.78 | NOK116.40 |
| July 2019 | NOK92.98 | NOK113 |
| June 2019 | NOK95.45 | NOK116 |
| May 2019 | NOK99.23 | NOK120.60 |
| April 2019 | NOK98.56 | NOK123.20 |
| March 2019 | NOK100.16 | NOK125.20 |
| February 2019 | NOK96.96 | NOK121.20 |
| January 2019 | NOK93.28 | NOK116.60 |
| December 2018 | NOK88.80 | NOK111 |
| November 2018 | NOK96 | NOK120 |
| October 2018 | NOK88.96 | NOK111.20 |
| September 2018 | NOK102.53 | NOK132 |
| August 2018 | NOK96.47 | NOK124.20 |
| July 2018 | NOK90.57 | NOK116.60 |
| June 2018 | NOK91.19 | NOK117.40 |
| May 2018 | NOK96.47 | NOK124.20 |
| April 2018 | NOK92.74 | NOK119.40 |
| March 2018 | NOK96.20 | NOK127.20 |
| February 2018 | NOK94.68 | NOK125.20 |
| January 2018 | NOK90.45 | NOK119.60 |
| December 2017 | NOK87.35 | NOK115.50 |
| November 2017 | NOK83.94 | NOK111 |
| October 2017 | NOK77.89 | NOK103 |
| September 2017 | NOK77.06 | NOK105 |
| August 2017 | NOK75.23 | NOK102.50 |
| July 2017 | NOK70.82 | NOK96.50 |
| June 2017 | NOK82.20 | NOK112 |
| May 2017 | NOK75.59 | NOK103 |
| April 2017 | NOK76.33 | NOK104 |
| March 2017 | NOK71.89 | NOK101 |
| February 2017 | NOK64.42 | NOK90.50 |
| January 2017 | NOK57.12 | NOK80.25 |
| December 2016 | NOK56.59 | NOK79.50 |
| November 2016 | NOK55.52 | NOK78 |
| October 2016 | NOK52.68 | NOK74 |
| September 2016 | NOK55.30 | NOK81 |
| August 2016 | NOK55.81 | NOK81.75 |
| July 2016 | NOK60.25 | NOK88.25 |
| June 2016 | NOK54.45 | NOK79.75 |
| May 2016 | NOK51.20 | NOK75 |
| April 2016 | NOK51.55 | NOK75.50 |
| March 2016 | NOK51.74 | NOK79 |
| February 2016 | NOK49.78 | NOK76 |
| January 2016 | NOK46.18 | NOK70.50 |
| December 2015 | NOK48.14 | NOK73.50 |
| November 2015 | NOK51.09 | NOK78 |
| October 2015 | NOK51.74 | NOK79 |
| September 2015 | NOK49.23 | NOK78.25 |
| August 2015 | NOK45.46 | NOK72.25 |
| July 2015 | NOK44.52 | NOK70.75 |
| June 2015 | NOK44.04 | NOK70 |
| May 2015 | NOK54.74 | NOK87 |
| April 2015 | NOK52.85 | NOK84 |
| March 2015 | NOK55.02 | NOK90.75 |
| February 2015 | NOK52.44 | NOK86.50 |
| January 2015 | NOK51.99 | NOK85.75 |
| December 2014 | NOK46.68 | NOK77 |
| November 2014 | NOK44.26 | NOK73 |
| October 2014 | NOK44.71 | NOK73.75 |
| September 2014 | NOK41.79 | NOK72.25 |
| August 2014 | NOK43.52 | NOK75.25 |
| July 2014 | NOK42.95 | NOK74.25 |
| June 2014 | NOK40.49 | NOK70 |
| May 2014 | NOK43.09 | NOK74.50 |
| April 2014 | NOK39.48 | NOK68.25 |
| March 2014 | NOK36.39 | NOK65.75 |
| February 2014 | NOK35.56 | NOK64.25 |
| January 2014 | NOK32.10 | NOK58 |
| December 2013 | NOK33.07 | NOK59.75 |
| November 2013 | NOK32.94 | NOK59.50 |
| October 2013 | NOK34.23 | NOK66 |
| September 2013 | NOK32.80 | NOK63.25 |
| August 2013 | NOK31.51 | NOK60.75 |
| July 2013 | NOK32.16 | NOK62 |
| June 2013 | NOK31.77 | NOK61.25 |
| May 2013 | NOK30.60 | NOK59 |
| April 2013 | NOK28.95 | NOK61.75 |
| March 2013 | NOK30.36 | NOK64.75 |
| February 2013 | NOK30.83 | NOK65.75 |
| January 2013 | NOK30.47 | NOK65 |
| December 2012 | NOK28.13 | NOK60 |
| November 2012 | NOK28.83 | NOK61.50 |
| October 2012 | NOK28.48 | NOK60.75 |
| September 2012 | NOK26.37 | NOK56.25 |
| August 2012 | NOK25.29 | NOK54 |
| July 2012 | NOK23.66 | NOK50.50 |
| June 2012 | NOK24.47 | NOK52.25 |
| May 2012 | NOK27.05 | NOK57.75 |
| April 2012 | NOK28.57 | NOK61 |
| March 2012 | NOK29.80 | NOK68.75 |
| February 2012 | NOK28.80 | NOK66.50 |
| January 2012 | NOK24.80 | NOK57.25 |
| December 2011 | NOK25.99 | NOK60 |
| November 2011 | NOK24.47 | NOK56.50 |
| October 2011 | NOK21.40 | NOK49.40 |
| September 2011 | NOK20.44 | NOK47.20 |
| August 2011 | NOK23.39 | NOK54 |
| July 2011 | NOK24.04 | NOK55.50 |
| June 2011 | NOK24.58 | NOK56.75 |
| May 2011 | NOK24.67 | NOK57 |
| April 2011 | NOK25.10 | NOK58 |
| March 2011 | NOK26.04 | NOK62.25 |
| February 2011 | NOK25.81 | NOK61.75 |
| January 2011 | NOK23.82 | NOK57 |
| December 2010 | NOK24.35 | NOK58.25 |
| November 2010 | NOK21 | NOK50.25 |
| October 2010 | NOK20.69 | NOK49.50 |
| September 2010 | NOK19.48 | NOK46.60 |
| August 2010 | NOK16.89 | NOK40.40 |
| July 2010 | NOK17.81 | NOK42.60 |
| June 2010 | NOK15.88 | NOK38 |
| May 2010 | NOK18.94 | NOK45.30 |
| April 2010 | NOK20.27 | NOK48.50 |
| March 2010 | NOK20.47 | NOK50.25 |
| February 2010 | NOK19.84 | NOK48.70 |
| January 2010 | NOK20.37 | NOK50 |
| December 2009 | NOK20.37 | NOK50 |
| November 2009 | NOK17.39 | NOK42.70 |
| October 2009 | NOK15.36 | NOK37.70 |
| September 2009 | NOK14.87 | NOK36.50 |
| August 2009 | NOK12.63 | NOK31 |
| July 2009 | NOK12.42 | NOK30.50 |
| June 2009 | NOK10.88 | NOK26.70 |
| May 2009 | NOK9 | NOK22.10 |
| April 2009 | NOK8.23 | NOK20.20 |
| March 2009 | NOK6.31 | NOK16.30 |
| February 2009 | NOK5.81 | NOK15 |
| January 2009 | NOK6.31 | NOK16.30 |
| December 2008 | NOK6.43 | NOK16.60 |
| November 2008 | NOK6.27 | NOK16.20 |
| October 2008 | NOK7.90 | NOK20.40 |
| September 2008 | NOK9.60 | NOK24.80 |
| August 2008 | NOK12.82 | NOK33.10 |
| July 2008 | NOK13.71 | NOK35.40 |
| June 2008 | NOK13.21 | NOK34.10 |
| May 2008 | NOK15.14 | NOK39.10 |
| April 2008 | NOK15.37 | NOK39.70 |
| March 2008 | NOK12.70 | NOK32.80 |
| February 2008 | NOK13.55 | NOK35 |
| January 2008 | NOK14.17 | NOK36.60 |
| December 2007 | NOK15.96 | NOK41.20 |
| November 2007 | NOK15.06 | NOK38.90 |
| October 2007 | NOK17.23 | NOK44.50 |
| September 2007 | NOK18.90 | NOK48.80 |
| August 2007 | NOK18.78 | NOK48.50 |
| July 2007 | NOK19.65 | NOK50.75 |
| June 2007 | NOK21.30 | NOK55 |
| May 2007 | NOK19.75 | NOK51 |
| April 2007 | NOK20.82 | NOK53.75 |
| March 2007 | NOK20.62 | NOK53.25 |
| February 2007 | NOK18.32 | NOK47.30 |
| January 2007 | NOK16.50 | NOK42.60 |
| December 2006 | NOK13.63 | NOK35.20 |
| November 2006 | NOK13.09 | NOK33.80 |
| October 2006 | NOK12.78 | NOK33 |
| September 2006 | NOK11.73 | NOK30.30 |
| August 2006 | NOK10.69 | NOK27.60 |
| July 2006 | NOK9.29 | NOK24 |
| June 2006 | NOK10.15 | NOK26.20 |
| May 2006 | NOK10.46 | NOK2.70 |
| April 2006 | NOK12.70 | NOK3.28 |
| March 2006 | NOK13.67 | NOK3.53 |
| February 2006 | NOK13.05 | NOK3.37 |
| January 2006 | NOK7.82 | NOK2.02 |
| December 2005 | NOK8.68 | NOK2.24 |
| November 2005 | NOK6.51 | NOK1.68 |
| October 2005 | NOK5.11 | NOK1.32 |
| September 2005 | NOK6.97 | NOK1.80 |
| August 2005 | NOK6.97 | NOK1.80 |
| July 2005 | NOK6.97 | NOK1.80 |
| June 2005 | NOK7.78 | NOK2.01 |
| May 2005 | NOK7.28 | NOK1.88 |
| April 2005 | NOK6.78 | NOK1.75 |
| March 2005 | NOK8.98 | NOK2.32 |
| February 2005 | NOK9.06 | NOK2.34 |
| January 2005 | NOK10.50 | NOK2.71 |
| December 2004 | NOK11.70 | NOK3.02 |
| November 2004 | NOK9.68 | NOK2.50 |
| October 2004 | NOK9.71 | NOK3.21 |
| September 2004 | NOK12.46 | NOK4.12 |
| August 2004 | NOK12.25 | NOK4.05 |
| July 2004 | NOK12.82 | NOK4.24 |
| June 2004 | NOK15.76 | NOK5.21 |
| May 2004 | NOK15.21 | NOK5.03 |
| April 2004 | NOK16.30 | NOK5.39 |
| March 2004 | NOK16.06 | NOK5.31 |
| February 2004 | NOK21.17 | NOK7 |
| January 2004 | NOK20.26 | NOK6.70 |
| December 2003 | NOK17 | NOK5.62 |
| November 2003 | NOK14.82 | NOK4.90 |
| October 2003 | NOK14.03 | NOK4.64 |
| September 2003 | NOK12.88 | NOK4.26 |
| August 2003 | NOK15.42 | NOK5.10 |
| July 2003 | NOK13.04 | NOK4.31 |
| June 2003 | NOK10.04 | NOK3.32 |
| May 2003 | NOK11.80 | NOK3.90 |
| April 2003 | NOK12.10 | NOK4 |
| March 2003 | NOK8.92 | NOK2.95 |
| February 2003 | NOK13.31 | NOK4.40 |
| January 2003 | NOK13.70 | NOK4.53 |
| December 2002 | NOK15.73 | NOK5.20 |
| November 2002 | NOK16.94 | NOK5.60 |
| October 2002 | NOK14.31 | NOK4.73 |
| September 2002 | NOK10.40 | NOK3.44 |
| August 2002 | NOK12.10 | NOK4 |
| July 2002 | NOK11.49 | NOK3.80 |
| June 2002 | NOK11.04 | NOK3.65 |
| May 2002 | NOK17.54 | NOK5.80 |
| April 2002 | NOK22.38 | NOK7.40 |
| March 2002 | NOK24.74 | NOK8.18 |
| February 2002 | NOK20.26 | NOK6.70 |
| January 2002 | NOK27.40 | NOK9.06 |
| December 2001 | NOK32.06 | NOK10.60 |
| November 2001 | NOK32.67 | NOK10.80 |
| October 2001 | NOK16.88 | NOK5.58 |
| September 2001 | NOK29.34 | NOK9.70 |
| August 2001 | NOK38.72 | NOK12.80 |
| July 2001 | NOK42.95 | NOK14.20 |
| June 2001 | NOK46.88 | NOK15.50 |
| May 2001 | NOK69.87 | NOK23.10 |
| April 2001 | NOK71.68 | NOK23.70 |
| March 2001 | NOK77.13 | NOK25.50 |
| February 2001 | NOK117.35 | NOK38.80 |
| January 2001 | NOK139.43 | NOK46.10 |
| December 2000 | NOK103.74 | NOK34.30 |
| November 2000 | NOK114.03 | NOK37.70 |
| October 2000 | NOK132.48 | NOK43.80 |
| September 2000 | NOK152.74 | NOK50.50 |
| August 2000 | NOK176.94 | NOK58.50 |
| July 2000 | NOK148.20 | NOK49 |
| June 2000 | NOK133.38 | NOK44.10 |
| May 2000 | NOK172.40 | NOK57 |
| April 2000 | NOK186.01 | NOK61.50 |
| March 2000 | NOK241.97 | NOK80 |
| February 2000 | NOK293.38 | NOK97 |
| January 2000 | NOK287.34 | NOK95 |
| December 1999 | NOK293.38 | NOK97 |
| November 1999 | NOK251.04 | NOK83 |
| October 1999 | NOK201.14 | NOK66.50 |
| September 1999 | NOK240.45 | NOK79.50 |
| August 1999 | NOK251.04 | NOK83 |
| July 1999 | NOK223.82 | NOK74 |
| June 1999 | NOK229.87 | NOK76 |
| May 1999 | NOK231.38 | NOK76.50 |
| April 1999 | NOK235.92 | NOK78 |
| March 1999 | NOK209.22 | NOK69.50 |
| February 1999 | NOK246.85 | NOK82 |
| January 1999 | NOK273.94 | NOK91 |
| December 1998 | NOK225.78 | NOK75 |
| November 1998 | NOK245.34 | NOK81.50 |
| October 1998 | NOK222.77 | NOK74 |
| September 1998 | NOK170.09 | NOK56.50 |
| August 1998 | NOK264.91 | NOK88 |
| July 1998 | NOK302.54 | NOK100.50 |
| June 1998 | NOK292.01 | NOK97 |
| May 1998 | NOK317.59 | NOK105.50 |
| April 1998 | NOK282.98 | NOK94 |
| March 1998 | NOK224.28 | NOK379 |
| February 1998 | NOK208.60 | NOK352.50 |
| January 1998 | NOK175.75 | NOK297 |
| December 1997 | NOK150.31 | NOK254 |
| November 1997 | NOK146.76 | NOK248 |
| October 1997 | NOK138.47 | NOK234 |
| September 1997 | NOK122.50 | NOK207 |
| August 1997 | NOK112.44 | NOK190 |
| July 1997 | NOK94.68 | NOK160 |
| June 1997 | NOK85.81 | NOK145 |
| May 1997 | NOK82.67 | NOK141 |
| April 1997 | NOK76.22 | NOK130 |
| March 1997 | NOK87.95 | NOK150 |
| February 1997 | NOK89.41 | NOK152.50 |
| January 1997 | NOK92.64 | NOK158 |
| December 1996 | NOK68.60 | NOK117 |
| November 1996 | NOK70.36 | NOK120 |
| October 1996 | NOK57.46 | NOK98 |
| September 1996 | NOK56.29 | NOK96 |
| August 1996 | NOK55.11 | NOK94 |
| July 1996 | NOK46.61 | NOK79.50 |
| June 1996 | NOK47.49 | NOK81 |
| May 1996 | NOK45.73 | NOK78 |
| April 1996 | NOK37.12 | NOK64.50 |
| March 1996 | NOK32.23 | NOK56 |
| February 1996 | NOK33.95 | NOK59 |
| January 1996 | NOK31.08 | NOK54 |
| December 1995 | NOK40.86 | NOK71 |
| November 1995 | NOK40.86 | NOK71 |
| October 1995 | NOK31.65 | NOK55 |
| September 1995 | NOK31.08 | NOK54 |
| August 1995 | NOK25.90 | NOK45 |
| July 1995 | NOK24.46 | NOK42.50 |
| June 1995 | NOK22.73 | NOK39.50 |
| May 1995 | NOK18.99 | NOK33 |
| April 1995 | NOK20.72 | NOK36 |
| March 1995 | NOK16.64 | NOK30 |
| February 1995 | NOK18.03 | NOK32.50 |
| January 1995 | NOK19.42 | NOK35 |
| December 1994 | NOK21.08 | NOK38 |
| November 1994 | NOK22.19 | NOK40 |
| October 1994 | NOK20.53 | NOK37 |
| September 1994 | NOK21.92 | NOK39.50 |
| August 1994 | NOK21.08 | NOK38 |
| July 1994 | NOK22.19 | NOK40 |
| June 1994 | NOK19.42 | NOK35 |
| May 1994 | NOK21.08 | NOK38 |
| April 1994 | NOK21.64 | NOK39 |
| March 1994 | NOK21.08 | NOK38 |
| February 1994 | NOK21.94 | NOK62 |
| January 1994 | NOK22.29 | NOK63 |
| December 1993 | NOK16.98 | NOK48 |
| November 1993 | NOK16.63 | NOK47 |
| October 1993 | NOK16.63 | NOK47 |
| September 1993 | NOK14.15 | NOK40 |
| August 1993 | NOK13.80 | NOK39 |
| July 1993 | NOK13.09 | NOK37 |
| June 1993 | NOK11.68 | NOK33 |
| May 1993 | NOK10.61 | NOK30 |
| April 1993 | NOK11.50 | NOK32.50 |
| March 1993 | NOK8.84 | NOK25 |
| February 1993 | NOK8.03 | NOK24 |
| January 1993 | NOK6.02 | NOK18 |
| December 1992 | NOK5.02 | NOK15 |
| November 1992 | NOK5.02 | NOK15 |
| October 1992 | NOK5.02 | NOK15 |
| September 1992 | NOK5.02 | NOK15 |
| August 1992 | NOK4.35 | NOK13 |
| July 1992 | NOK5.35 | NOK16 |
| June 1992 | NOK5.02 | NOK15 |
| May 1992 | NOK5.52 | NOK16.50 |
| April 1992 | NOK4.35 | NOK13 |
| March 1992 | NOK4.18 | NOK12.50 |
| February 1992 | NOK4.68 | NOK14 |
| January 1992 | NOK4.01 | NOK12 |
| December 1991 | NOK3.34 | NOK10 |
| October 1991 | NOK2.17 | NOK6.50 |
| August 1991 | NOK2.01 | NOK6 |
| July 1991 | NOK2.34 | NOK7 |
| August 1990 | NOK2.68 | NOK8 |
| July 1990 | NOK3.01 | NOK9 |
| May 1990 | NOK3.34 | NOK10 |
| April 1990 | NOK3.34 | NOK10 |
ATEA.OL
Price: NOK141
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.38%
Payout Ratio: 82.45%
Payout Ratio Range:
Dividend Per Share: 6.25 NOK
Earnings Per Share: 7.58 NOK
P/E Ratio: 17.15
Exchange: OSL
Sector: Technology
Industry: Information Technology Services
Volume: 26682
Market Capitalization: 14.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 7.88%
DGR5: 0.11%
DGR10: -2.79%