Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.250	12.250	12.250	12.250	10.864	1,389
2024-02-27	11.500	12.250	11.500	12.250	10.864	20,082
2024-02-26	12.000	12.150	11.700	12.150	10.775	33,789
2024-02-23	11.900	12.000	11.850	12.000	10.642	13,163
2024-02-22	12.450	12.450	12.000	12.000	10.642	460
2024-02-21	11.500	12.300	11.500	12.300	10.909	6,516
2024-02-20	12.000	12.850	12.000	12.350	10.953	13,305
2024-02-19	12.500	12.850	12.200	12.200	10.820	9,901
2024-02-16	12.000	12.850	12.000	12.850	11.396	85,676
2024-02-15	11.350	12.300	11.300	12.100	10.731	68,668
2024-02-14	11.350	11.350	11.350	11.350	10.066	2,747
2024-02-13	11.200	11.350	10.900	11.350	10.066	35,210
2024-02-12	11.400	11.400	11.150	11.300	10.022	2,069
2024-02-09	11.200	11.350	11.100	11.350	10.066	4,602
2024-02-08	11.000	11.350	11.000	11.200	9.933	9,622
2024-02-07	11.450	11.450	11.100	11.300	10.022	15,912
2024-02-06	11.300	11.600	11.150	11.350	10.066	99,237
2024-02-05	11.950	11.950	11.500	11.750	10.421	15,844
2024-02-02	11.600	12.000	11.600	12.000	10.642	854
2024-02-01	11.950	11.950	11.600	11.950	10.598	8,121
2024-01-31	12.000	12.100	11.600	11.950	10.598	16,693
2024-01-30	12.000	12.000	11.500	12.000	10.642	9,028
2024-01-29	11.950	12.450	11.550	11.550	10.243	1,467
2024-01-26	11.950	11.950	11.500	11.900	10.554	755,350
2024-01-25	11.750	11.800	11.250	11.550	10.243	180,853
2024-01-24	12.400	12.950	11.750	12.200	10.820	40,106
2024-01-23	12.750	12.750	12.000	12.300	10.909	14,392
2024-01-22	12.500	13.250	12.500	12.750	11.308	6,247
2024-01-19	12.600	12.850	12.600	12.850	11.396	1,712
2024-01-18	13.300	13.300	12.500	12.900	11.441	7,049
2024-01-17	12.500	13.450	12.500	13.300	11.795	2,947
2024-01-16	13.000	13.000	12.650	12.650	11.219	6,232
2024-01-15	13.300	13.300	13.300	13.300	11.795	4,981
2024-01-12	13.200	13.350	12.500	12.750	11.308	17,518
2024-01-11	13.650	13.650	13.450	13.450	11.928	2,524
2024-01-10	14.000	14.000	12.800	13.100	11.618	47,894
2024-01-09	13.100	14.350	13.050	13.350	11.840	13,388
2024-01-08	13.200	13.200	12.100	12.950	11.485	5,569
2024-01-05	12.950	12.950	12.400	12.950	11.485	5,569
2024-01-04	12.550	13.000	12.500	12.500	11.086	6,724
2024-01-03	13.100	13.100	12.500	12.500	11.086	18,468
2024-01-02	12.200	13.200	12.200	13.100	11.618	14,233
2023-12-29	12.150	12.150	11.800	12.050	10.687	989
2023-12-28	11.500	12.150	11.500	12.100	10.731	7,680
2023-12-27	11.650	12.150	11.650	11.650	10.332	5,503
2023-12-22	11.500	12.000	11.450	11.600	10.288	28,286
2023-12-21	12.100	12.100	11.350	12.050	10.687	9,616
2023-12-20	12.050	12.100	11.950	12.050	10.687	14,179
2023-12-19	12.150	12.150	11.900	12.050	10.687	36,935
2023-12-18	11.650	12.050	11.350	11.900	10.554	13,848
2023-12-15	11.750	12.050	11.500	11.700	10.376	4,828
2023-12-14	12.200	12.200	11.350	11.350	10.066	14,925
2023-12-13	12.200	12.200	11.150	11.800	10.465	6,986
2023-12-12	12.150	12.150	11.550	12.000	10.642	2,020
2023-12-11	11.200	12.200	11.200	12.150	10.775	963,577
2023-12-08	11.850	12.250	11.200	11.200	9.933	23,128
2023-12-07	12.200	12.300	11.700	11.900	10.554	33,266
2023-12-06	10.900	11.500	10.900	11.500	10.199	22,461
2023-12-05	11.250	11.250	10.700	10.900	9.667	18,853
2023-12-04	11.250	11.250	11.250	11.250	9.977	1,206

← NewerPage 12 of 21 · 1,257 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.