Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	11.650	11.750	11.550	11.550	10.608	29,472
2024-05-30	11.800	11.800	11.500	11.550	10.608	3,688
2024-05-29	11.750	11.750	11.650	11.750	10.791	6,206
2024-05-28	11.700	12.250	11.600	11.750	10.791	14,531
2024-05-27	12.500	12.500	11.750	11.750	10.791	20,225
2024-05-24	12.550	12.550	11.800	11.800	10.837	16,605
2024-05-23	12.500	12.700	11.750	12.000	11.021	437,107
2024-05-22	11.900	13.000	11.650	11.650	10.332	49,916
2024-05-21	12.150	12.150	11.800	11.950	10.598	9,623
2024-05-16	12.150	12.150	12.000	12.100	10.731	9,809
2024-05-15	12.000	12.150	12.000	12.150	10.775	16,618
2024-05-14	12.200	12.200	11.650	11.650	10.332	1,031
2024-05-13	12.000	12.000	11.750	11.750	10.421	16,836
2024-05-10	11.600	12.400	11.600	11.700	10.376	19,858
2024-05-08	11.550	11.950	11.550	11.600	10.288	3,295
2024-05-07	11.950	11.950	11.600	11.600	10.288	6,643
2024-05-06	11.600	11.750	11.550	11.550	10.243	4,240
2024-05-03	11.550	12.000	11.550	11.600	10.288	20,107
2024-05-02	12.150	12.200	11.800	11.900	10.554	11,091
2024-04-30	12.400	12.850	12.000	12.300	10.909	9,697
2024-04-29	12.000	12.400	11.750	12.000	10.642	12,485
2024-04-26	12.250	12.300	12.000	12.300	10.909	16,697
2024-04-25	12.000	12.300	12.000	12.250	10.864	737
2024-04-24	12.400	12.400	12.300	12.300	10.909	4,389
2024-04-23	12.000	12.200	12.000	12.200	10.820	3,699
2024-04-22	12.100	12.100	12.000	12.000	10.642	1,402
2024-04-19	11.600	12.100	11.600	12.100	10.731	255
2024-04-18	11.750	12.200	11.600	12.200	10.820	1,031
2024-04-17	11.550	11.750	11.550	11.750	10.421	22,514
2024-04-16	11.550	11.800	11.550	11.750	10.421	20,703
2024-04-15	12.250	12.250	11.700	11.800	10.465	5,977
2024-04-12	12.400	12.400	11.850	12.200	10.820	6,228
2024-04-11	12.300	12.300	12.050	12.050	10.687	1,503
2024-04-10	12.100	12.100	12.100	12.100	10.731	2,003
2024-04-09	11.800	12.150	11.800	12.150	10.775	24,289
2024-04-08	11.700	11.800	11.700	11.800	10.465	1,808
2024-04-05	11.550	12.300	11.550	11.800	10.465	55,216
2024-04-04	11.900	11.900	11.600	11.600	10.288	11,770
2024-04-03	11.800	11.900	11.600	11.900	10.554	5,478
2024-04-02	11.550	12.400	11.550	11.750	10.421	24,422
2024-03-27	11.900	11.900	11.600	11.900	10.554	2,090
2024-03-26	11.950	12.000	11.950	12.000	10.642	638
2024-03-25	12.150	12.150	12.000	12.050	10.687	869
2024-03-22	11.550	11.900	11.550	11.900	10.554	1,977
2024-03-21	12.350	12.350	11.550	11.900	10.554	14,786
2024-03-20	11.750	12.450	11.750	12.200	10.820	493
2024-03-19	11.700	12.550	11.700	11.700	10.376	15,407
2024-03-18	12.000	12.000	11.500	11.800	10.465	8,815
2024-03-15	12.600	12.600	11.550	11.600	10.288	1,890
2024-03-14	11.500	12.350	11.500	11.900	10.554	21,288
2024-03-13	12.100	12.300	12.100	12.300	10.909	138
2024-03-12	12.550	12.550	11.950	12.100	10.731	5,178
2024-03-11	11.700	12.500	11.700	12.100	10.731	2,944
2024-03-08	12.250	12.250	12.250	12.250	10.864	0
2024-03-07	12.600	12.600	12.000	12.250	10.864	10,415
2024-03-06	11.750	12.550	11.750	12.300	10.909	2,862
2024-03-05	11.550	12.550	11.550	12.550	11.130	1,340
2024-03-04	12.500	12.500	12.500	12.500	11.086	1,242
2024-03-01	12.000	12.600	12.000	12.600	11.175	7,733
2024-02-29	12.200	12.300	11.750	12.300	10.909	39,657

← NewerPage 11 of 22 · 1,261 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.