Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	11.050	11.450	11.050	11.150	9.889	8,895
2023-11-30	11.500	11.500	11.050	11.450	10.155	9,863
2023-11-29	11.000	11.400	11.000	11.400	10.110	14,416
2023-11-28	11.500	11.600	11.300	11.550	10.243	3,802
2023-11-27	12.000	12.350	11.300	11.350	10.066	24,880
2023-11-24	11.400	11.850	11.400	11.700	10.376	6,617
2023-11-23	11.200	11.450	11.200	11.400	10.110	6,882
2023-11-22	12.000	12.000	11.650	11.650	10.332	52
2023-11-21	11.850	11.950	11.250	11.650	10.332	3,605
2023-11-20	11.050	11.400	11.050	11.400	10.110	8,319
2023-11-17	12.000	12.000	11.400	11.700	10.376	12,951
2023-11-16	11.600	11.700	11.600	11.700	10.376	1,502
2023-11-15	12.100	12.100	11.300	11.800	10.465	15,333
2023-11-14	11.500	12.000	11.500	11.800	10.465	36,166
2023-11-13	11.450	11.950	11.200	11.700	10.376	5,887
2023-11-10	10.500	11.450	10.500	11.450	10.155	810
2023-11-09	10.500	11.500	10.500	11.500	10.199	42,457
2023-11-08	10.550	11.500	10.550	10.600	9.401	64,436
2023-11-07	11.400	11.400	11.000	11.050	9.800	51,023
2023-11-06	11.500	11.500	11.000	11.450	10.155	6,635
2023-11-03	11.550	11.750	11.000	11.500	10.199	10,493
2023-11-02	11.350	11.500	11.150	11.450	10.155	39,996
2023-11-01	11.500	11.950	11.150	11.400	10.110	6,510
2023-10-31	12.000	12.350	11.000	11.200	9.933	14,624
2023-10-30	12.400	12.400	11.100	11.100	9.490	32,303
2023-10-27	12.000	12.000	10.800	11.650	9.960	184,054
2023-10-26	12.900	12.900	11.400	11.800	10.088	47,394
2023-10-25	11.950	12.500	11.900	12.500	10.686	13,173
2023-10-24	11.700	12.600	11.650	11.900	10.173	21,274
2023-10-23	11.700	11.700	11.450	11.700	10.002	1,700
2023-10-20	11.550	11.750	11.550	11.750	10.045	1,585
2023-10-19	11.750	11.750	11.400	11.550	9.874	5,626
2023-10-18	12.000	12.000	11.850	11.900	10.173	9,880
2023-10-17	12.000	12.050	12.000	12.000	10.259	4,753
2023-10-16	12.050	12.100	12.050	12.050	10.302	510
2023-10-13	12.000	12.550	12.000	12.200	10.430	5,282
2023-10-12	12.250	12.250	12.000	12.200	10.430	19,232
2023-10-11	12.500	12.500	12.000	12.250	10.473	5,447
2023-10-10	12.600	12.600	11.750	11.900	10.173	3,898
2023-10-09	12.500	12.500	11.850	12.150	10.387	16,701
2023-10-06	12.450	12.450	12.050	12.250	10.473	2,153
2023-10-05	12.400	12.600	12.400	12.500	10.686	286
2023-10-04	12.150	12.300	12.050	12.300	10.515	4,534
2023-10-03	12.000	12.400	12.000	12.350	10.558	9,159
2023-10-02	12.100	13.000	11.950	12.200	10.430	56,923
2023-09-29	12.150	12.150	11.800	12.050	10.302	2,449
2023-09-28	12.350	12.350	11.800	12.200	10.430	7,596
2023-09-27	12.100	12.300	12.100	12.300	10.515	1,224
2023-09-26	11.900	12.300	11.700	12.150	10.387	79,064
2023-09-25	12.000	12.150	11.500	11.700	10.002	37,189
2023-09-22	12.000	12.550	12.000	12.200	10.430	13,507
2023-09-21	12.600	12.600	12.300	12.300	10.515	17,349
2023-09-20	12.450	12.450	12.300	12.300	10.515	964
2023-09-19	12.150	12.500	12.050	12.150	10.387	28,996
2023-09-18	12.050	12.650	11.950	12.200	10.430	22,287
2023-09-15	12.800	12.850	11.950	12.650	10.815	180,819
2023-09-14	13.200	13.300	12.750	13.000	11.114	17,106
2023-09-13	13.000	13.450	13.000	13.100	11.199	2,713
2023-09-12	13.100	13.100	13.000	13.000	11.114	8,713
2023-09-11	13.100	13.350	13.000	13.050	11.157	10,325

← NewerPage 13 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.