Itera ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.450	11.500	11.450	11.500	10.562	17,468
2024-08-22	12.000	12.000	12.000	12.000	11.021	50
2024-08-21	11.550	11.950	11.400	11.950	10.975	44,785
2024-08-20	12.000	12.000	11.250	11.700	10.745	9,503
2024-08-19	11.550	11.550	11.000	11.300	10.378	16,752
2024-08-16	11.500	11.500	11.250	11.300	10.378	3,366
2024-08-15	11.250	11.550	11.050	11.550	10.608	30,893
2024-08-14	11.200	11.250	11.200	11.250	10.332	610
2024-08-13	11.250	11.250	11.200	11.200	10.286	65
2024-08-12	11.600	11.600	11.200	11.200	10.286	1,422
2024-08-09	11.500	11.500	11.300	11.300	10.378	114
2024-08-08	11.250	11.450	11.250	11.300	10.378	5,229
2024-08-07	11.000	11.200	11.000	11.200	10.286	2,791
2024-08-06	11.050	11.200	11.050	11.200	10.286	5,328
2024-08-05	11.350	11.350	11.000	11.050	10.148	115,446
2024-08-02	11.500	11.500	11.150	11.450	10.516	11,354
2024-08-01	11.500	11.500	11.200	11.500	10.562	2,849
2024-07-31	11.450	11.500	11.450	11.500	10.562	2,106
2024-07-30	11.400	11.400	11.100	11.100	10.194	8,587
2024-07-29	11.700	11.700	11.300	11.300	10.378	515
2024-07-26	11.350	11.700	11.100	11.700	10.745	23,831
2024-07-25	11.300	11.300	11.250	11.300	10.378	1,946
2024-07-24	11.250	11.350	11.250	11.300	10.378	4,348
2024-07-23	11.350	11.350	11.250	11.350	10.424	5,027
2024-07-22	11.300	11.400	11.300	11.350	10.424	46,367
2024-07-19	11.250	11.350	11.250	11.300	10.378	11,389
2024-07-18	11.350	11.400	11.350	11.350	10.424	45,657
2024-07-17	11.350	11.350	11.250	11.250	10.332	2,545
2024-07-16	11.350	11.350	11.250	11.250	10.332	5,323
2024-07-15	11.250	11.350	11.250	11.350	10.424	7,400
2024-07-12	11.250	11.400	11.250	11.300	10.378	18,816
2024-07-11	11.350	11.350	11.250	11.350	10.424	15,772
2024-07-10	11.150	11.350	11.150	11.350	10.424	22,485
2024-07-09	11.300	11.400	11.150	11.400	10.470	12,880
2024-07-08	11.850	11.850	11.350	11.500	10.562	4,289
2024-07-05	11.250	11.600	11.250	11.450	10.516	42,155
2024-07-04	11.450	11.450	11.100	11.350	10.424	32,656
2024-07-03	10.950	11.600	10.950	11.600	10.653	79,617
2024-07-02	11.500	11.500	11.450	11.450	10.516	4,104
2024-07-01	11.550	11.800	11.450	11.800	10.837	23,347
2024-06-28	11.600	11.900	11.500	11.550	10.608	35,903
2024-06-27	11.450	11.700	11.450	11.650	10.699	21,047
2024-06-26	11.200	11.850	11.200	11.600	10.653	29,871
2024-06-25	11.400	11.450	11.200	11.300	10.378	7,234
2024-06-24	11.500	11.500	11.400	11.400	10.470	204
2024-06-21	11.400	11.650	11.400	11.650	10.699	43,098
2024-06-20	11.800	11.800	11.550	11.550	10.608	10,631
2024-06-19	11.750	11.800	11.350	11.800	10.837	8,742
2024-06-18	11.650	11.800	11.350	11.350	10.424	1,888
2024-06-17	11.950	12.000	10.900	11.250	10.332	66,935
2024-06-14	11.950	11.950	11.650	11.650	10.699	5,296
2024-06-13	12.150	12.150	11.950	11.950	10.975	24,426
2024-06-12	11.900	12.050	11.800	11.850	10.883	22,540
2024-06-11	11.950	12.150	11.900	11.900	10.929	8,136
2024-06-10	11.750	12.300	11.750	11.850	10.883	46,297
2024-06-07	11.900	12.000	11.900	12.000	11.021	33,787
2024-06-06	12.000	12.000	11.550	11.700	10.745	17,339
2024-06-05	11.500	12.000	11.500	11.750	10.791	3,356
2024-06-04	11.550	11.550	11.550	11.550	10.608	2,863
2024-06-03	11.550	12.000	11.550	11.550	10.608	9,821

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 NOK
2025-10-28	0.1000 NOK
2025-05-27	0.2000 NOK
2024-11-12	0.2000 NOK
2024-05-23	0.4000 NOK
2023-10-31	0.4000 NOK
2023-05-25	0.3000 NOK
2022-10-27	0.3000 NOK
2022-10-26	3.0165 NOK
2022-05-30	0.2000 NOK
2021-11-22	0.1000 NOK
2021-05-26	0.2500 NOK
2020-10-28	0.4000 NOK
2020-05-26	0.2000 NOK
2019-10-25	0.6000 NOK
2019-05-22	0.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.