Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	16.050	16.050	15.500	16.000	13.679	4,135
2023-06-15	16.100	16.100	15.500	16.050	13.721	4,971
2023-06-14	16.000	16.100	15.350	15.900	13.593	34,528
2023-06-13	15.950	16.000	14.550	15.100	12.909	48,214
2023-06-12	16.000	16.500	15.700	16.000	13.679	17,180
2023-06-09	16.000	16.000	15.750	15.950	13.636	2,477
2023-06-08	16.000	16.000	15.950	15.950	13.636	2,604
2023-06-07	15.900	16.000	15.650	16.000	13.679	88,002
2023-06-06	15.600	15.850	15.600	15.800	13.508	15,238
2023-06-05	15.900	15.900	15.600	15.600	13.337	16,937
2023-06-02	15.850	15.900	15.200	15.800	13.508	12,039
2023-06-01	15.300	16.000	15.300	15.400	13.166	5,526
2023-05-31	15.400	15.500	15.100	15.500	13.251	1,408
2023-05-30	15.500	15.500	15.100	15.400	13.166	21,741
2023-05-26	15.500	15.500	15.450	15.500	13.251	2,890
2023-05-25	15.950	15.950	15.450	15.450	13.208	41,342
2023-05-24	15.950	15.950	15.500	15.500	12.995	10,142
2023-05-23	15.650	16.050	15.650	16.000	13.414	18,500
2023-05-22	16.200	16.200	15.650	15.900	13.330	10,773
2023-05-19	16.000	16.250	15.350	16.000	13.414	14,340
2023-05-16	16.000	16.350	16.000	16.000	13.414	58,417
2023-05-15	16.000	16.050	15.800	15.950	13.372	64,898
2023-05-12	16.000	16.000	15.650	15.650	13.120	45,140
2023-05-11	14.500	16.500	14.500	15.400	12.911	117,390
2023-05-10	14.000	14.200	14.000	14.150	11.863	37,955
2023-05-09	13.800	14.000	13.650	13.900	11.653	5,836
2023-05-08	13.650	13.800	13.500	13.800	11.569	6,249
2023-05-05	13.800	13.800	13.500	13.650	11.444	5,103
2023-05-04	14.050	14.050	13.100	13.800	11.569	168
2023-05-03	13.500	14.000	13.100	13.850	11.611	18,603
2023-05-02	13.100	13.500	12.750	12.800	10.731	4,642
2023-04-28	13.250	13.250	12.750	13.250	11.108	8,101
2023-04-27	12.900	13.500	12.900	13.450	11.276	12,204
2023-04-26	13.450	13.500	13.450	13.500	11.318	1,015
2023-04-25	13.450	13.450	13.450	13.450	11.276	50
2023-04-24	13.000	13.450	12.700	13.450	11.276	1,050
2023-04-21	13.000	13.000	13.000	13.000	10.899	11
2023-04-20	13.400	13.400	13.400	13.400	11.234	0
2023-04-19	12.750	13.400	12.750	13.400	11.234	669
2023-04-18	13.600	13.600	13.500	13.500	11.318	804
2023-04-17	13.550	13.550	12.750	13.000	10.899	3,860
2023-04-14	13.900	13.900	12.950	12.950	10.857	1,348
2023-04-13	14.300	14.300	13.200	13.500	11.318	5,782
2023-04-12	13.300	14.000	13.300	13.950	11.695	57,607
2023-04-11	12.500	13.300	12.500	13.300	11.150	22,940
2023-04-05	13.150	13.150	13.000	13.000	10.899	3,385
2023-04-04	13.200	13.200	13.000	13.150	11.024	11,152
2023-04-03	12.900	13.000	12.500	13.000	10.899	18,955
2023-03-31	12.400	12.800	11.950	12.600	10.563	24,155
2023-03-30	12.450	12.450	12.400	12.400	10.396	545
2023-03-29	12.400	12.400	12.400	12.400	10.396	2
2023-03-28	12.450	12.450	12.450	12.450	10.438	2
2023-03-27	12.400	12.450	11.450	12.450	10.438	93,577
2023-03-24	12.250	12.650	12.000	12.400	10.396	17,755
2023-03-23	12.650	12.650	12.000	12.000	10.060	4,488
2023-03-22	12.650	12.650	12.350	12.500	10.480	3,506
2023-03-21	12.650	12.650	12.300	12.650	10.605	696
2023-03-20	12.650	12.650	12.000	12.500	10.480	25,517
2023-03-17	12.900	12.900	12.000	12.050	10.102	19,297
2023-03-16	13.100	13.100	11.850	12.200	10.228	155,860

← NewerPage 15 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.