OTC Markets OTCPK - Delayed Quote
USD
Atea ASA (ATEAY)
9.27
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.27
9.27
9.27
9.27
9.27
-
Nov 5, 2026
9.27
9.27
9.27
9.27
9.27
-
Nov 4, 2026
9.27
9.27
9.27
9.27
9.27
-
Nov 3, 2026
9.27
9.27
9.27
9.27
9.27
235
Nov 2, 2026
9.06
9.06
9.06
9.06
9.06
118
Oct 30, 2026
9.74
9.74
9.74
9.74
9.74
-
Oct 29, 2026
9.73
9.74
9.30
9.74
9.74
1,895
Oct 28, 2026
9.60
9.60
9.60
9.60
9.60
1,672
Oct 27, 2026
8.93
8.93
8.93
8.93
8.93
-
Oct 26, 2026
8.93
8.93
8.93
8.93
8.93
-
Oct 23, 2026
8.93
8.93
8.93
8.93
8.93
-
Oct 22, 2026
9.02
9.02
8.93
8.93
8.93
2,615
Oct 21, 2026
9.19
9.29
9.19
9.29
9.29
216
Oct 20, 2026
8.56
8.95
8.56
8.95
8.95
255
Oct 19, 2026
8.57
8.57
8.57
8.57
8.57
216
Oct 16, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 15, 2026
8.75
8.75
8.75
8.75
8.75
200
Oct 14, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 13, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 12, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 9, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 8, 2026
8.52
8.52
8.52
8.52
8.52
200
Oct 7, 2026
8.29
8.29
8.29
8.29
8.29
121
Oct 6, 2026
9.08
9.08
8.69
8.69
8.69
2,020
Oct 5, 2026
9.30
9.30
9.30
9.30
9.30
-
Oct 2, 2026
9.30
9.30
9.30
9.30
9.30
-
Oct 1, 2026
9.30
9.30
9.30
9.30
9.30
-
Sep 30, 2026
9.30
9.30
9.30
9.30
9.30
-
Sep 29, 2026
9.30
9.30
9.30
9.30
9.30
-
Sep 28, 2026
9.30
9.30
9.30
9.30
9.30
-
Sep 25, 2026
9.30
9.30
9.30
9.30
9.30
100
Sep 24, 2026
9.11
9.11
9.11
9.11
9.11
-
Sep 23, 2026
9.11
9.11
9.11
9.11
9.11
-
Sep 22, 2026
9.57
9.57
9.11
9.11
9.11
1,795
Sep 21, 2026
9.03
9.03
9.03
9.03
9.03
1,715
Sep 18, 2026
9.05
9.05
9.05
9.05
9.05
125
Sep 17, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 16, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 15, 2026
9.60
9.60
9.60
9.60
9.60
236
Sep 14, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 11, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 10, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 9, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 8, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 4, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 3, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 2, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 1, 2026
9.60
9.60
9.60
9.60
9.60
290
Aug 31, 2026
9.50
9.50
9.50
9.50
9.50
-
Aug 28, 2026
9.50
9.50
9.50
9.50
9.50
-
Aug 27, 2026
9.50
9.50
9.50
9.50
9.50
-
Aug 26, 2026
9.50
9.50
9.50
9.50
9.50
-
Aug 25, 2026
9.50
9.50
9.50
9.50
9.50
-
Aug 24, 2026
9.50
9.50
9.50
9.50
9.50
500
Aug 21, 2026
9.35
9.35
9.35
9.35
9.35
-
Aug 20, 2026
9.35
9.35
9.35
9.35
9.35
-
Aug 19, 2026
9.35
9.35
9.35
9.35
9.35
100
Aug 18, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 17, 2026
9.75
9.76
9.75
9.76
9.76
275
Aug 14, 2026
9.27
9.27
9.27
9.27
9.27
-
Aug 13, 2026
9.27
9.27
9.27
9.27
9.27
200
Aug 12, 2026
9.63
9.63
9.63
9.63
9.63
-
Aug 11, 2026
9.63
9.63
9.63
9.63
9.63
1,000
Aug 10, 2026
8.43
8.43
8.43
8.43
8.43
-
Aug 7, 2026
8.43
8.43
8.43
8.43
8.43
-
Aug 6, 2026
8.43
8.43
8.43
8.43
8.43
-
Aug 5, 2026
8.43
8.43
8.43
8.43
8.43
-
Aug 4, 2026
8.43
8.43
8.43
8.43
8.43
-
Aug 3, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 31, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 30, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 29, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 28, 2026
8.43
8.43
8.43
8.43
8.43
-
Jul 27, 2026
8.85
8.85
8.43
8.43
8.43
3,975
Jul 24, 2026
8.42
8.42
8.42
8.42
8.42
-
Jul 23, 2026
8.42
8.42
8.42
8.42
8.42
-
Jul 22, 2026
8.42
8.42
8.42
8.42
8.42
-
Jul 21, 2026
8.42
8.42
8.42
8.42
8.42
14,000
Jul 20, 2026
8.52
8.52
8.11
8.11
8.11
3,875
Jul 17, 2026
8.10
8.10
8.10
8.10
8.10
1,500
Jul 16, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 15, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 14, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 13, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 10, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 9, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 8, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 7, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 6, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 2, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 1, 2026
8.90
8.90
8.90
8.90
8.90
125
Jun 30, 2026
9.32
9.32
9.32
9.32
9.32
-
Jun 29, 2026
9.32
9.32
9.32
9.32
9.32
430
Jun 26, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 25, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 24, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 23, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 22, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 18, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 17, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 16, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 15, 2026
8.65
8.65
8.65
8.65
8.65
-
Jun 12, 2026
8.75
8.75
8.42
8.65
8.65
1,525
Jun 11, 2026
8.66
8.66
8.66
8.66
8.66
125
Jun 10, 2026
9.25
9.25
9.25
9.25
9.25
-
Jun 9, 2026
9.25
9.25
9.25
9.25
9.25
-
Jun 8, 2026
9.25
9.25
9.25
9.25
9.25
394
Jun 5, 2026
9.02
9.29
9.02
9.29
9.29
2,190
Jun 4, 2026
9.20
9.20
9.20
9.20
9.20
150
Jun 3, 2026
9.19
9.19
9.19
9.19
9.19
150
Jun 2, 2026
9.21
9.21
9.21
9.21
9.21
-
Jun 1, 2026
9.21
9.21
9.21
9.21
9.21
175
May 29, 2026
9.03
9.03
9.03
9.03
9.03
100
May 28, 2026
8.89
8.89
8.89
8.89
8.89
-
May 27, 2026
8.89
8.89
8.89
8.89
8.89
-
May 26, 2026
8.89
8.89
8.89
8.89
8.89
-
May 22, 2026
8.89
8.89
8.89
8.89
8.89
-
May 21, 2026
0.202086
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
8.65
8.89
8.65
8.89
8.89
500
May 20, 2026
8.78
8.78
8.78
8.78
8.58
3,576
May 19, 2026
9.27
9.27
9.27
9.27
9.06
-
May 18, 2026
9.27
9.27
9.27
9.27
9.06
-
May 15, 2026
9.27
9.27
9.27
9.27
9.06
-
May 14, 2026
9.27
9.27
9.27
9.27
9.06
-
May 13, 2026
9.27
9.27
9.27
9.27
9.06
-
May 12, 2026
9.27
9.27
9.27
9.27
9.06
-
May 11, 2026
9.27
9.27
9.27
9.27
9.06
-
May 8, 2026
9.27
9.27
9.27
9.27
9.06
-
May 7, 2026
9.27
9.27
9.27
9.27
9.06
-
May 6, 2026
9.27
9.27
9.27
9.27
9.06
328
May 5, 2026
8.72
8.72
8.72
8.72
8.52
1,050
May 4, 2026
8.72
8.72
8.72
8.72
8.52
-
May 1, 2026
8.72
8.72
8.72
8.72
8.52
-
Apr 30, 2026
8.72
8.72
8.72
8.72
8.52
140
Apr 29, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 28, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 27, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 24, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 23, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 22, 2026
8.03
8.03
8.03
8.03
7.85
-
Apr 21, 2026
8.03
8.03
8.03
8.03
7.85
443
Apr 20, 2026
8.01
8.01
8.01
8.01
7.83
475
Apr 17, 2026
7.75
7.75
7.75
7.75
7.57
-
Apr 16, 2026
7.61
7.75
7.61
7.75
7.57
15,470
Apr 15, 2026
7.67
7.67
7.67
7.67
7.49
180
Apr 14, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 13, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 10, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 9, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 8, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 7, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 6, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 2, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 1, 2026
7.10
7.10
7.10
7.10
6.94
-
Mar 31, 2026
7.10
7.10
7.10
7.10
6.94
-
Mar 30, 2026
7.10
7.10
7.10
7.10
6.94
150
Mar 27, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 26, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 25, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 24, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 23, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 20, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 19, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 18, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 17, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 16, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 13, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 12, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 11, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 10, 2026
7.20
7.20
7.20
7.20
7.03
-
Mar 9, 2026
7.30
7.30
7.20
7.20
7.03
2,585
Mar 6, 2026
7.54
7.54
7.54
7.54
7.37
-
Mar 5, 2026
7.54
7.54
7.54
7.54
7.37
-
Mar 4, 2026
7.54
7.54
7.54
7.54
7.37
-
Mar 3, 2026
7.54
7.54
7.54
7.54
7.37
-
Mar 2, 2026
7.54
7.54
7.54
7.54
7.37
-
Feb 27, 2026
7.54
7.54
7.54
7.54
7.37
-
Feb 26, 2026
7.54
7.54
7.54
7.54
7.37
110
Feb 25, 2026
7.49
7.49
7.49
7.49
7.32
1,275
Feb 24, 2026
7.62
7.62
7.62
7.62
7.44
-
Feb 23, 2026
7.62
7.62
7.62
7.62
7.44
375
Feb 20, 2026
7.70
7.70
7.70
7.70
7.52
715
Feb 19, 2026
7.45
7.45
7.45
7.45
7.28
-
Feb 18, 2026
7.45
7.45
7.45
7.45
7.28
-
Feb 17, 2026
7.45
7.45
7.45
7.45
7.28
10,925
Feb 13, 2026
7.50
7.50
7.50
7.50
7.33
-
Feb 12, 2026
7.50
7.50
7.50
7.50
7.33
-
Feb 11, 2026
7.50
7.50
7.50
7.50
7.33
995
Feb 10, 2026
7.74
7.74
7.74
7.74
7.56
5,839
Feb 9, 2026
8.23
8.23
8.23
8.23
8.04
-
Feb 6, 2026
8.23
8.23
8.23
8.23
8.04
-
Feb 5, 2026
8.23
8.23
8.23
8.23
8.04
-
Feb 4, 2026
8.23
8.23
8.23
8.23
8.04
-
Feb 3, 2026
7.80
8.23
7.80
8.23
8.04
560
Feb 2, 2026
8.12
8.12
8.12
8.12
7.93
-
Jan 30, 2026
8.12
8.12
8.12
8.12
7.93
-
Jan 29, 2026
8.15
8.15
8.12
8.12
7.93
825
Jan 28, 2026
8.38
8.38
8.38
8.38
8.19
-
Jan 27, 2026
8.37
8.38
8.37
8.38
8.19
825
Jan 26, 2026
8.22
8.24
8.22
8.22
8.03
899
Jan 23, 2026
7.97
7.97
7.97
7.97
7.79
-
Jan 22, 2026
7.97
7.97
7.97
7.97
7.79
-
Jan 21, 2026
7.97
7.97
7.97
7.97
7.79
200
Jan 20, 2026
7.99
7.99
7.75
7.75
7.57
3,375
Jan 16, 2026
8.18
8.18
8.15
8.15
7.96
225
Jan 15, 2026
8.13
8.13
8.13
8.13
7.94
-
Jan 14, 2026
8.15
8.15
7.71
8.13
7.94
2,102
Jan 13, 2026
8.09
8.09
8.09
8.09
7.90
4,750
Jan 12, 2026
8.09
8.09
8.09
8.09
7.90
450
Jan 9, 2026
7.70
7.70
7.70
7.70
7.52
-
Jan 8, 2026
7.70
7.70
7.70
7.70
7.52
-
Jan 7, 2026
7.70
7.70
7.70
7.70
7.52
-
Jan 6, 2026
7.70
7.70
7.70
7.70
7.52
-
Jan 5, 2026
7.70
7.70
7.70
7.70
7.52
1,525
Jan 2, 2026
8.15
8.15
8.15
8.15
7.96
-
Dec 31, 2025
8.15
8.15
8.15
8.15
7.96
100
Dec 30, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 29, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 26, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 24, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 23, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 22, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 19, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 18, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 17, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 16, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 15, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 12, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 11, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 10, 2025
8.22
8.22
8.22
8.22
8.03
-
Dec 9, 2025
8.12
8.22
8.12
8.22
8.03
200
Dec 8, 2025
7.60
7.60
7.60
7.60
7.43
-
Dec 5, 2025
7.60
7.60
7.60
7.60
7.43
-
Dec 4, 2025
7.60
7.60
7.60
7.60
7.43
250
Dec 3, 2025
7.27
7.27
7.27
7.27
7.10
-
Dec 2, 2025
7.27
7.27
7.27
7.27
7.10
-
Dec 1, 2025
7.27
7.27
7.27
7.27
7.10
-
Nov 28, 2025
7.27
7.27
7.27
7.27
7.10
-
Nov 26, 2025
7.27
7.27
7.27
7.27
7.10
152
Nov 25, 2025
7.32
7.32
7.32
7.32
7.15
-
Nov 24, 2025
7.32
7.32
7.32
7.32
7.15
-
Nov 21, 2025
7.32
7.32
7.32
7.32
7.15
-
Nov 20, 2025
0.170625
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
7.32
7.32
7.32
7.32
7.15
-
Nov 19, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 18, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 17, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 14, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 13, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 12, 2025
7.32
7.32
7.32
7.32
6.98
-
Nov 11, 2025
7.32
7.32
7.32
7.32
6.98
100
Nov 10, 2025
7.88
7.88
7.88
7.88
7.52
-
Nov 7, 2025
7.88
7.88
7.88
7.88
7.52
-
