Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.800	12.800	10.950	11.650	7.161	30,874
2022-09-27	11.450	12.750	11.450	12.700	7.806	2,860
2022-09-26	11.500	12.000	11.450	11.850	7.284	2,054
2022-09-23	11.200	12.300	11.200	12.200	7.499	11,714
2022-09-22	11.700	12.200	11.700	12.200	7.499	1,075
2022-09-21	12.450	12.450	12.450	12.450	7.653	0
2022-09-20	12.000	12.450	12.000	12.450	7.653	12,111
2022-09-19	12.450	12.450	12.450	12.450	7.653	4
2022-09-16	12.600	12.600	12.300	12.450	7.653	1,019
2022-09-15	12.700	12.700	12.700	12.700	7.806	0
2022-09-14	12.800	12.800	12.000	12.700	7.806	831
2022-09-13	12.800	12.800	12.450	12.500	7.683	15,651
2022-09-12	12.000	12.750	12.000	12.750	7.837	20,435
2022-09-09	12.500	12.650	12.000	12.500	7.683	570
2022-09-08	12.000	12.400	12.000	12.200	7.499	16,558
2022-09-07	12.550	12.550	11.700	11.700	7.192	40,925
2022-09-06	12.200	12.200	11.850	12.000	7.376	19,256
2022-09-05	12.950	12.950	12.200	12.300	7.560	2,393
2022-09-02	13.000	13.000	12.200	12.200	7.499	3,463
2022-09-01	13.250	13.250	11.950	12.100	7.437	9,444
2022-08-31	13.600	13.600	12.150	12.300	7.560	86,349
2022-08-30	12.500	13.450	12.500	13.350	8.206	41,053
2022-08-29	12.600	12.600	11.350	11.350	6.976	2,001
2022-08-26	12.750	12.750	12.000	12.450	7.653	12,685
2022-08-25	12.750	12.750	12.600	12.750	7.837	281,370
2022-08-24	12.400	12.600	12.400	12.600	7.745	23,594
2022-08-23	12.450	12.450	12.150	12.250	7.530	2,765
2022-08-22	12.450	12.450	12.450	12.450	7.653	50
2022-08-19	12.500	12.500	12.000	12.250	7.530	17,613
2022-08-18	12.300	12.600	12.100	12.550	7.714	14,981
2022-08-17	12.300	12.300	12.300	12.300	7.560	121
2022-08-16	12.550	12.550	12.300	12.300	7.560	152
2022-08-15	12.350	12.500	12.100	12.100	7.437	10,048
2022-08-12	12.600	12.600	12.600	12.600	7.745	1,575
2022-08-11	12.400	12.400	12.100	12.200	7.499	2,106
2022-08-10	12.400	12.400	11.900	12.400	7.622	4,608
2022-08-09	12.100	12.400	12.100	12.400	7.622	862
2022-08-08	12.400	12.450	12.000	12.100	7.437	12,504
2022-08-05	12.700	12.700	12.050	12.500	7.683	4,819
2022-08-04	12.150	12.500	12.000	12.450	7.653	14,148
2022-08-03	12.100	12.100	12.100	12.100	7.437	10,000
2022-08-02	12.000	12.400	12.000	12.400	7.622	444
2022-08-01	12.500	12.500	12.100	12.350	7.591	5,210
2022-07-29	12.500	12.500	12.200	12.200	7.499	15,750
2022-07-28	12.300	12.700	12.300	12.450	7.653	2,881
2022-07-27	12.150	12.400	11.950	12.400	7.622	49,052
2022-07-26	13.200	13.850	12.150	12.450	7.653	90,379
2022-07-25	12.500	13.200	12.200	13.200	8.114	14,791
2022-07-22	13.000	13.200	13.000	13.200	8.114	307
2022-07-21	13.200	13.200	13.200	13.200	8.114	100
2022-07-20	13.000	13.000	13.000	13.000	7.991	0
2022-07-19	13.000	13.550	12.500	13.000	7.991	2,701
2022-07-18	13.600	13.600	12.100	13.000	7.991	5,036
2022-07-15	13.000	13.000	12.600	12.650	7.775	10,200
2022-07-14	13.000	13.000	12.500	12.850	7.898	2,438
2022-07-13	13.000	13.000	12.500	12.900	7.929	610
2022-07-12	12.050	13.000	12.050	12.600	7.745	11,478
2022-07-11	12.500	12.600	12.500	12.600	7.745	250
2022-07-08	12.200	12.200	12.200	12.200	7.499	66
2022-07-07	12.600	12.600	12.600	12.600	7.745	517

← NewerPage 18 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.