Atea ASA More Historical Data - MKL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Atea ASA (MKL)
Atea ASA (MKL) Historical

MKL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	12.16	0.00	0.00%	12.16	12.16	12.16	0.00
Jan 02 2025	12.16	0.42	3.58%	12.08	12.16	12.08	495
Dec 30 2024	11.74	0.00	0.00%	11.74	11.74	11.74	0.00
Dec 27 2024	11.74	0.10	0.86%	11.74	11.74	11.74	161
Dec 23 2024	11.64	0.10	0.87%	11.64	11.64	11.64	172
Dec 20 2024	11.54	-0.12	-1.03%	11.54	11.54	11.54	70
Dec 19 2024	11.66	0.00	0.00%	11.66	11.66	11.66	0.00
Dec 18 2024	11.66	-0.08	-0.68%	11.66	11.66	11.66	9
Dec 17 2024	11.74	-0.20	-1.68%	11.74	11.74	11.74	100
Dec 16 2024	11.94	-0.16	-1.32%	11.94	11.94	11.94	1
Dec 13 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Dec 12 2024	12.10	0.00	0.00%	12.10	12.10	12.10	398
Dec 11 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Dec 10 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Dec 09 2024	12.10	0.12	1.00%	11.96	12.10	11.96	813
Dec 06 2024	11.98	-0.04	-0.33%	11.98	11.98	11.98	75
Dec 05 2024	12.02	0.16	1.35%	12.24	12.24	12.02	650
Dec 04 2024	11.86	0.10	0.85%	11.86	11.88	11.86	6,760
Dec 03 2024	11.76	0.26	2.26%	11.64	11.86	11.64	3,640
Dec 02 2024	11.50	0.18	1.59%	11.56	11.56	11.50	4
Nov 29 2024	11.32	0.00	0.00%	11.32	11.32	11.32	0.00
Nov 28 2024	11.32	0.00	0.00%	11.32	11.32	11.32	0.00
Nov 27 2024	11.32	0.00	0.00%	11.32	11.32	11.32	0.00
Nov 26 2024	11.32	0.06	0.53%	11.32	11.32	11.32	100
Nov 25 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 22 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 21 2024	11.26	0.00	0.00%	11.26	11.26	11.26	0.00
Nov 20 2024	11.26	-0.22	-1.92%	11.26	11.26	11.26	400
Nov 19 2024	11.48	0.00	0.00%	11.48	11.48	11.48	0.00
Nov 18 2024	11.48	-0.12	-1.03%	11.54	11.54	11.48	240
Nov 15 2024	11.60	0.04	0.35%	11.60	11.60	11.60	1
Nov 14 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0.00
Nov 13 2024	11.56	0.00	0.00%	11.56	11.56	11.56	0.00
Nov 12 2024	11.56	-0.26	-2.20%	11.56	11.56	11.56	1
Nov 11 2024	11.82	0.16	1.37%	11.82	11.82	11.82	100
Nov 08 2024	11.66	0.14	1.22%	11.66	11.66	11.66	2
Nov 07 2024	11.52	0.08	0.70%	11.56	11.66	11.52	453
Nov 06 2024	11.44	-0.06	-0.52%	11.40	11.44	11.40	245
Nov 05 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0.00
Nov 04 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0.00
Nov 01 2024	11.50	-0.60	-4.96%	11.50	11.50	11.50	43
Oct 31 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Oct 30 2024	12.10	-0.04	-0.33%	12.26	12.26	12.10	867
Oct 29 2024	12.14	0.30	2.53%	12.14	12.14	12.14	12
Oct 28 2024	11.84	-0.10	-0.84%	11.76	11.84	11.76	275
Oct 25 2024	11.94	-0.48	-3.86%	11.94	11.94	11.94	120
Oct 24 2024	12.42	-0.08	-0.64%	12.42	12.42	12.42	35
Oct 23 2024	12.50	0.82	7.02%	11.72	12.50	11.72	1,021
Oct 22 2024	11.68	0.18	1.57%	11.64	11.68	11.64	1,000
Oct 21 2024	11.50	-0.26	-2.21%	11.86	11.86	11.50	254
Oct 18 2024	11.76	0.02	0.17%	11.76	11.76	11.76	540
Oct 17 2024	11.74	-0.06	-0.51%	11.74	11.74	11.74	25
Oct 16 2024	11.80	0.00	0.00%	11.80	11.80	11.80	0.00
Oct 15 2024	11.80	0.12	1.03%	11.92	11.92	11.80	2
Oct 14 2024	11.68	0.00	0.00%	11.84	11.84	11.68	112
Oct 11 2024	11.68	0.00	0.00%	11.68	11.68	11.68	0.00
Oct 10 2024	11.68	0.08	0.69%	11.42	11.68	11.42	545
Oct 09 2024	11.60	0.32	2.84%	11.40	11.60	11.40	24
Oct 08 2024	11.28	0.00	0.00%	11.28	11.28	11.28	0.00
Oct 07 2024	11.28	-0.10	-0.88%	11.32	11.32	11.20	1,482

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions