Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	12.600	12.600	12.100	12.500	7.683	6,707
2022-07-05	12.250	12.300	12.100	12.100	7.437	12,411
2022-07-04	12.700	12.750	11.500	12.150	7.468	13,852
2022-07-01	12.800	12.800	12.800	12.800	7.868	0
2022-06-30	12.750	12.800	12.100	12.800	7.868	6,934
2022-06-29	12.800	12.800	12.750	12.750	7.837	102
2022-06-28	12.550	12.700	12.200	12.650	7.775	2,524
2022-06-27	12.000	12.850	12.000	12.850	7.898	21,574
2022-06-24	12.100	12.550	12.100	12.550	7.714	20,949
2022-06-23	12.300	12.600	12.200	12.600	7.745	960
2022-06-22	12.000	13.200	12.000	12.200	7.499	17,137
2022-06-21	13.350	13.350	12.000	12.700	7.806	2,054
2022-06-20	13.000	13.000	12.200	12.200	7.499	6,627
2022-06-17	12.500	12.900	12.100	12.700	7.806	10,489
2022-06-16	12.150	12.400	12.100	12.100	7.437	7,544
2022-06-15	12.100	12.900	12.100	12.900	7.929	8,930
2022-06-14	12.950	12.950	12.000	12.400	7.622	5,000
2022-06-13	13.400	13.400	12.300	12.900	7.929	50,384
2022-06-10	13.400	13.400	13.400	13.400	8.236	108
2022-06-09	13.500	13.500	13.000	13.000	7.991	5,642
2022-06-08	12.950	13.200	12.950	13.200	8.114	16,859
2022-06-07	13.000	13.250	13.000	13.250	8.144	3,883
2022-06-03	13.500	13.500	12.700	13.000	7.991	2,287
2022-06-02	12.900	12.900	12.650	12.650	7.775	1,112
2022-06-01	13.700	13.700	13.700	13.700	8.421	0
2022-05-31	13.900	13.900	12.800	13.700	8.421	4,104
2022-05-30	13.100	13.850	12.900	13.650	8.390	119,369
2022-05-27	13.400	13.700	13.100	13.700	8.298	11,106
2022-05-25	13.700	13.700	12.650	13.450	8.147	3,766
2022-05-24	13.500	13.750	13.000	13.500	8.177	5,464
2022-05-23	14.000	14.000	12.900	13.600	8.237	20,000
2022-05-20	12.150	13.500	12.000	13.500	8.177	53,465
2022-05-19	11.850	12.500	11.850	12.300	7.450	8,276
2022-05-18	11.450	11.900	11.450	11.900	7.208	28,838
2022-05-16	11.200	11.450	11.200	11.450	6.935	2,612
2022-05-13	11.400	11.900	11.200	11.900	7.208	31,676
2022-05-12	11.500	11.500	11.450	11.450	6.935	1,199
2022-05-11	11.900	11.900	11.900	11.900	7.208	3,752
2022-05-10	12.150	12.150	11.350	11.800	7.147	17,796
2022-05-09	12.000	12.500	11.800	12.150	7.359	23,587
2022-05-06	11.700	12.200	11.700	12.200	7.389	5,880
2022-05-05	12.100	12.250	12.100	12.200	7.389	1,520
2022-05-04	12.500	12.500	11.950	12.300	7.450	1,140
2022-05-03	11.950	12.000	11.700	12.000	7.268	27,989
2022-05-02	11.500	12.000	11.250	12.000	7.268	46,077
2022-04-29	11.300	12.350	11.300	11.850	7.177	75,788
2022-04-28	11.000	11.050	10.500	10.900	6.602	25,730
2022-04-27	11.000	11.400	10.950	10.950	6.632	16,734
2022-04-26	11.450	11.450	11.250	11.400	6.905	790
2022-04-25	11.550	11.550	10.900	11.300	6.844	2,946
2022-04-22	11.650	11.650	11.200	11.500	6.965	4,285
2022-04-21	11.650	11.700	11.650	11.650	7.056	3,419
2022-04-20	11.850	11.850	11.750	11.750	7.117	221
2022-04-19	11.800	12.000	11.100	11.800	7.147	2,062
2022-04-13	10.850	11.900	10.850	11.500	6.965	7,256
2022-04-12	11.300	11.600	11.100	11.600	7.026	11,727
2022-04-11	11.400	11.400	11.300	11.300	6.844	1,500
2022-04-08	11.300	11.850	11.150	11.400	6.905	6,750
2022-04-07	11.750	11.750	10.900	11.050	6.693	26,320
2022-04-06	11.200	11.850	10.800	10.950	6.632	37,542

← NewerPage 19 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.