Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.450	13.450	13.000	13.000	11.114	13,789
2023-09-07	13.400	13.500	13.050	13.500	11.541	1,575
2023-09-06	13.300	13.400	13.300	13.400	11.456	11,192
2023-09-05	13.850	14.000	13.150	13.550	11.584	5,606
2023-09-04	13.200	13.650	13.200	13.600	11.627	5,519
2023-09-01	13.450	13.550	13.000	13.350	11.413	49,319
2023-08-31	13.000	13.650	13.000	13.150	11.242	16,943
2023-08-30	13.200	13.350	12.900	13.300	11.370	57,478
2023-08-29	13.500	14.000	13.000	13.850	11.841	26,062
2023-08-28	13.350	14.500	12.850	13.000	11.114	147,537
2023-08-25	14.500	14.500	13.250	13.400	11.456	244,527
2023-08-24	14.800	15.450	14.250	14.250	12.182	89,371
2023-08-23	15.450	15.700	15.450	15.700	13.422	32,422
2023-08-22	15.400	15.450	15.000	15.450	13.208	6,758
2023-08-21	15.000	15.400	15.000	15.400	13.166	62,678
2023-08-18	14.950	15.000	14.950	14.950	12.781	9,440
2023-08-17	15.000	15.450	15.000	15.000	12.824	9,589
2023-08-16	15.450	15.450	14.900	14.950	12.781	2,630
2023-08-15	14.850	15.450	14.850	15.450	13.208	251
2023-08-14	15.400	15.400	15.400	15.400	13.166	1,001
2023-08-11	15.450	15.450	15.300	15.450	13.208	3,063
2023-08-10	15.450	15.450	15.050	15.450	13.208	3,297
2023-08-09	15.450	15.600	15.450	15.450	13.208	33,126
2023-08-08	15.500	15.500	15.000	15.450	13.208	2,775
2023-08-07	15.500	15.500	15.500	15.500	13.251	1,539
2023-08-04	15.450	15.500	14.850	15.500	13.251	6,277
2023-08-03	14.750	15.500	14.750	15.450	13.208	8,494
2023-08-02	15.750	15.750	15.350	15.400	13.166	1,684
2023-08-01	15.750	16.000	15.450	15.600	13.337	18,894
2023-07-31	15.000	15.750	15.000	15.050	12.866	11,994
2023-07-28	14.950	15.000	14.500	14.700	12.567	1,856
2023-07-27	15.000	15.400	15.000	15.200	12.995	1,740
2023-07-26	15.500	15.500	14.900	15.450	13.208	1,628
2023-07-25	15.450	15.550	15.300	15.550	13.294	9,059
2023-07-24	14.400	15.350	14.400	15.350	13.123	5,777
2023-07-21	15.850	15.850	15.300	15.500	13.251	13,634
2023-07-20	13.600	15.350	13.600	15.300	13.080	12,245
2023-07-19	15.500	15.500	14.950	14.950	12.781	215
2023-07-18	15.500	15.500	14.700	15.250	13.037	8,737
2023-07-17	14.850	15.500	14.850	15.500	13.251	1,922
2023-07-14	14.200	15.400	14.200	15.000	12.824	48,063
2023-07-13	15.600	15.600	15.000	15.200	12.995	9,811
2023-07-12	15.800	15.950	14.600	15.150	12.952	2,227
2023-07-11	15.400	15.800	14.700	15.800	13.508	6,976
2023-07-10	14.100	15.300	14.100	15.300	13.080	4,152
2023-07-07	15.400	15.400	14.900	15.400	13.166	1,400
2023-07-06	15.350	15.400	14.200	15.400	13.166	2,053
2023-07-05	14.800	15.400	14.150	15.400	13.166	741
2023-07-04	15.000	15.500	14.800	15.450	13.208	3,231
2023-07-03	15.400	15.500	15.300	15.300	13.080	2,585
2023-06-30	15.000	15.200	14.450	15.000	12.824	13,009
2023-06-29	15.300	15.350	14.900	15.000	12.824	14,939
2023-06-28	14.850	15.000	14.850	14.900	12.738	4,507
2023-06-27	15.000	15.000	14.850	15.000	12.824	961
2023-06-26	15.300	15.300	14.850	15.000	12.824	8,549
2023-06-23	14.800	15.300	14.750	15.300	13.080	20,025
2023-06-22	15.200	15.450	14.900	15.450	13.208	3,053
2023-06-21	15.800	15.800	15.150	15.500	13.251	6,121
2023-06-20	15.500	15.800	15.250	15.500	13.251	3,475
2023-06-19	15.600	15.800	15.000	15.150	12.952	47,294

← NewerPage 14 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.