Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.500	13.800	13.350	13.350	11.192	3,836
2022-12-20	13.900	13.900	13.200	13.250	11.108	8,005
2022-12-19	13.200	13.900	13.200	13.900	11.653	14,844
2022-12-16	13.900	13.900	13.150	13.500	11.318	10,935
2022-12-15	13.950	13.950	13.850	13.850	11.611	618
2022-12-14	13.800	13.900	13.800	13.900	11.653	617,625
2022-12-13	13.950	13.950	13.600	13.950	11.695	21,304
2022-12-12	13.950	13.950	13.150	13.150	11.024	17,143
2022-12-09	13.900	13.900	13.000	13.600	11.402	2,537
2022-12-08	13.700	13.950	13.050	13.500	11.318	37,964
2022-12-07	13.600	13.600	13.300	13.300	11.150	7,001
2022-12-06	13.500	13.700	13.300	13.650	11.444	10,116
2022-12-05	13.600	13.800	13.050	13.600	11.402	4,310
2022-12-02	13.000	13.550	13.000	13.550	11.360	16,791
2022-12-01	12.700	13.500	12.700	13.250	11.108	26,616
2022-11-30	12.300	13.500	12.300	13.500	11.318	16,783
2022-11-29	13.450	13.450	12.900	13.400	11.234	416
2022-11-28	13.450	13.450	13.300	13.300	11.150	754
2022-11-25	12.500	13.450	12.500	12.500	10.480	714
2022-11-24	13.500	13.500	13.000	13.400	11.234	4,628
2022-11-23	13.500	13.500	13.100	13.100	10.983	467
2022-11-22	13.450	13.500	13.000	13.000	10.899	1,368
2022-11-21	13.450	13.450	13.400	13.400	11.234	974
2022-11-18	13.450	13.450	12.650	12.650	10.605	7,555
2022-11-17	13.450	13.450	12.700	12.700	10.647	915
2022-11-16	12.850	13.500	12.700	12.700	10.647	23,081
2022-11-15	12.700	13.550	12.700	13.550	11.360	580
2022-11-14	13.600	13.600	13.500	13.600	11.402	12,673
2022-11-11	13.900	13.900	13.450	13.600	11.402	1,177
2022-11-10	13.150	13.300	13.150	13.300	11.150	28,222
2022-11-09	12.950	13.200	12.750	13.200	11.066	1,454
2022-11-08	13.000	13.200	12.100	13.200	11.066	19,252
2022-11-07	12.100	13.000	12.100	13.000	10.899	11,279
2022-11-04	12.500	13.000	12.500	13.000	10.899	136,435
2022-11-03	12.000	12.850	12.000	12.850	10.773	106,595
2022-11-02	12.900	12.900	12.200	12.350	10.354	6,792
2022-11-01	12.000	12.400	12.000	12.400	10.396	9,747
2022-10-31	12.900	12.900	12.750	12.900	10.815	2,926
2022-10-28	13.000	13.000	12.850	12.850	10.773	2,056
2022-10-27	12.500	14.000	12.000	12.450	10.438	11,202
2022-10-26	12.450	12.500	12.150	12.150	9.935	12,200
2022-10-25	12.300	12.300	11.900	12.150	7.468	13,080
2022-10-24	12.450	12.450	12.300	12.300	7.560	40
2022-10-21	12.400	12.400	11.800	12.300	7.560	2,544
2022-10-20	11.550	12.250	11.550	11.600	7.130	2,411
2022-10-19	11.600	12.450	11.500	12.400	7.622	1,150
2022-10-18	12.000	12.000	11.550	11.600	7.130	16,126
2022-10-17	12.500	12.500	11.500	11.650	7.161	13,776
2022-10-14	11.650	12.500	11.650	12.500	7.683	4,044
2022-10-13	12.500	12.500	12.500	12.500	7.683	0
2022-10-12	12.500	12.500	12.500	12.500	7.683	50
2022-10-11	12.650	12.650	11.600	12.000	7.376	3,787
2022-10-10	12.700	12.700	12.000	12.000	7.376	1,347
2022-10-07	12.000	12.000	11.450	12.000	7.376	2,950
2022-10-06	12.000	12.700	11.300	12.450	7.653	7,060
2022-10-05	12.800	12.800	12.000	12.000	7.376	582
2022-10-04	12.800	12.800	11.450	11.450	7.038	2,129
2022-10-03	12.650	12.650	12.650	12.650	7.775	0
2022-09-30	12.000	12.750	11.900	12.650	7.775	2,166
2022-09-29	12.500	12.500	12.500	12.500	7.683	200

← NewerPage 17 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.