Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	13.100	13.100	11.850	12.200	10.228	155,860
2023-03-15	13.100	13.100	12.100	12.500	10.480	48,275
2023-03-14	13.200	13.200	12.700	12.700	10.647	621
2023-03-13	13.250	13.250	12.000	12.850	10.773	303,629
2023-03-10	13.900	13.900	12.900	13.400	11.234	3,018
2023-03-09	13.450	13.550	13.450	13.450	11.276	17,219
2023-03-08	13.250	13.450	12.700	13.250	11.108	46,742
2023-03-07	13.250	13.250	13.000	13.150	11.024	15,777
2023-03-06	13.450	13.650	12.950	13.250	11.108	15,639
2023-03-03	13.450	13.450	13.050	13.450	11.276	7,586
2023-03-02	13.700	13.700	13.150	13.150	11.024	1,069
2023-03-01	13.700	13.700	13.600	13.600	11.402	210
2023-02-28	13.500	13.500	13.500	13.500	11.318	18
2023-02-27	13.800	13.800	13.200	13.650	11.444	4,737
2023-02-24	13.400	13.450	13.150	13.150	11.024	9,700
2023-02-23	13.800	13.800	12.600	13.500	11.318	109,681
2023-02-22	13.750	13.750	13.500	13.500	11.318	7,671
2023-02-21	13.750	13.800	13.750	13.800	11.569	6,328
2023-02-20	13.800	13.800	13.200	13.450	11.276	41,891
2023-02-17	13.500	14.000	13.500	13.800	11.569	25,411
2023-02-16	14.100	14.200	13.500	13.500	11.318	18,810
2023-02-15	14.200	14.200	14.000	14.000	11.737	58
2023-02-14	13.600	14.000	13.600	14.000	11.737	7,502
2023-02-13	13.400	13.950	13.400	13.650	11.444	9,460
2023-02-10	14.200	14.200	13.950	13.950	11.695	77
2023-02-09	14.150	14.150	13.600	13.950	11.695	23,786
2023-02-08	14.000	14.150	14.000	14.150	11.863	750
2023-02-07	14.400	14.450	13.950	14.000	11.737	15,686
2023-02-06	14.100	14.400	13.900	14.400	12.072	24,628
2023-02-03	14.500	14.500	14.100	14.100	11.821	4,056
2023-02-02	13.500	14.400	13.500	14.400	12.072	43,992
2023-02-01	14.100	14.100	13.550	13.950	11.695	35,166
2023-01-31	14.100	14.100	13.600	14.100	11.821	2,126
2023-01-30	14.300	14.300	13.500	13.500	11.318	16,106
2023-01-27	14.300	14.300	13.800	14.100	11.821	8,959
2023-01-26	14.250	14.250	13.700	14.000	11.737	23,539
2023-01-25	14.150	14.150	13.800	14.150	11.863	17,680
2023-01-24	14.200	14.300	14.000	14.250	11.947	35,548
2023-01-23	13.950	14.400	13.550	14.350	12.031	54,173
2023-01-20	14.000	14.000	13.350	13.350	11.192	5,334
2023-01-19	14.000	14.000	13.950	14.000	11.737	1,360
2023-01-18	13.900	14.000	13.850	14.000	11.737	24,154
2023-01-17	13.750	13.900	13.750	13.900	11.653	31,445
2023-01-16	13.400	13.850	13.100	13.850	11.611	43,188
2023-01-13	13.750	13.750	13.000	13.450	11.276	15,678
2023-01-12	13.850	13.850	13.050	13.100	10.983	57,129
2023-01-11	13.450	13.500	13.250	13.500	11.318	27,607
2023-01-10	13.550	13.800	13.500	13.500	11.318	8,123
2023-01-09	13.350	13.850	13.350	13.850	11.611	8,563
2023-01-06	13.500	13.750	13.500	13.750	11.528	10,177
2023-01-05	13.900	13.900	13.500	13.600	11.402	15,136
2023-01-04	13.800	13.900	13.450	13.500	11.318	53,252
2023-01-03	13.250	13.950	13.200	13.950	11.695	42,167
2023-01-02	13.750	13.750	13.300	13.700	11.486	17,720
2022-12-30	13.500	13.700	13.200	13.200	11.066	9,558
2022-12-29	13.700	13.700	13.700	13.700	11.486	200
2022-12-28	13.750	13.750	13.250	13.650	11.444	9,820
2022-12-27	13.750	13.750	13.500	13.550	11.360	1,891
2022-12-23	13.750	13.750	13.300	13.750	11.528	1,523
2022-12-22	13.750	13.750	13.600	13.600	11.402	723

← NewerPage 16 of 22 · 1,262 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.