Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.300	6.340	6.300	6.340	6.340	2,761
2026-07-24	6.220	6.520	6.220	6.520	6.520	37,711
2026-07-23	6.220	6.220	6.100	6.220	6.220	25,704
2026-07-22	5.900	6.000	5.800	5.960	5.960	30,859
2026-07-21	5.840	5.840	5.840	5.840	5.840	6
2026-07-20	6.460	6.460	6.220	6.220	6.220	1,738
2026-07-17	6.240	6.240	5.940	6.200	6.200	11,796
2026-07-16	6.360	6.360	6.220	6.220	6.220	21,594
2026-07-15	6.480	6.500	5.920	5.920	5.920	22,151
2026-07-14	6.460	6.460	6.380	6.380	6.380	930
2026-07-13	6.400	6.440	6.060	6.260	6.260	3,570
2026-07-10	6.280	6.380	6.080	6.100	6.100	11,172
2026-07-09	5.980	6.260	5.980	6.260	6.260	1,101
2026-07-08	6.220	6.220	6.160	6.200	6.200	5,659
2026-07-07	6.220	6.280	6.220	6.280	6.280	1,741
2026-07-06	6.180	6.300	6.180	6.300	6.300	2,500
2026-07-03	6.180	6.300	6.180	6.300	6.300	2,500
2026-07-02	6.280	6.320	6.060	6.320	6.320	4,672
2026-07-01	5.800	6.360	5.800	6.260	6.260	1,024
2026-06-30	6.240	6.240	6.240	6.240	6.240	18,730
2026-06-29	6.200	6.560	6.020	6.240	6.240	18,730
2026-06-26	6.500	6.500	6.140	6.140	6.140	6,645
2026-06-25	6.000	6.100	6.000	6.100	6.100	1,150
2026-06-24	6.500	6.500	5.900	6.000	6.000	15,514
2026-06-23	6.200	6.200	6.000	6.000	6.000	9,870
2026-06-22	5.900	6.180	5.800	6.060	6.060	63,328
2026-06-19	6.500	6.500	6.000	6.100	6.100	203,745
2026-06-18	6.500	6.500	6.400	6.400	6.400	263
2026-06-17	6.600	6.600	6.500	6.500	6.500	2,763
2026-06-16	6.560	6.560	6.360	6.480	6.480	7,829
2026-06-15	6.300	6.560	6.280	6.560	6.560	31,666
2026-06-12	7.160	7.160	6.460	6.460	6.460	13,693
2026-06-11	6.400	6.760	6.400	6.760	6.760	20,921
2026-06-10	6.760	7.180	6.500	6.580	6.580	81,856
2026-06-09	6.240	6.920	6.240	6.760	6.760	69,353
2026-06-08	6.220	6.400	6.220	6.400	6.400	5,414
2026-06-05	6.400	6.480	6.300	6.300	6.300	1,511
2026-06-04	6.500	6.500	6.300	6.500	6.500	9,562
2026-06-03	6.500	6.500	6.300	6.500	6.500	9,562
2026-06-02	6.300	6.560	6.300	6.500	6.500	18,090
2026-06-01	6.700	6.700	6.500	6.500	6.500	3,155
2026-05-29	6.500	6.500	6.160	6.500	6.500	6,560
2026-05-28	6.600	6.600	6.500	6.500	6.500	17,578
2026-05-27	7.060	7.060	6.600	6.800	6.600	27,116
2026-05-26	6.520	7.000	6.520	6.620	6.425	15,229
2026-05-22	6.740	6.860	6.700	6.720	6.522	26,535
2026-05-21	6.700	6.780	6.700	6.760	6.561	4,674
2026-05-20	6.820	6.820	6.660	6.700	6.503	14,580
2026-05-19	6.400	6.820	6.300	6.800	6.600	7,460
2026-05-18	6.560	6.700	6.560	6.600	6.406	35,621
2026-05-15	6.540	6.600	6.480	6.500	6.309	21,945
2026-05-13	6.600	6.600	6.500	6.500	6.309	30,635
2026-05-12	6.620	6.660	6.600	6.640	6.445	20,931
2026-05-11	6.780	6.780	6.580	6.660	6.464	50,353
2026-05-08	7.000	7.000	6.440	6.660	6.464	412,092
2026-05-07	7.460	7.680	7.300	7.680	7.454	43,510
2026-05-06	7.000	7.500	6.960	7.320	7.105	43,953
2026-05-05	7.280	7.300	7.080	7.300	7.085	8,997
2026-05-04	7.100	7.120	7.000	7.000	6.794	15,683
2026-04-30	7.320	7.320	6.960	6.980	6.775	3,056

← NewerPage 2 of 5 · 250 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.