Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.700	11.300	10.700	11.200	6.784	32,733
2022-04-04	11.500	11.500	10.700	11.200	6.784	24,373
2022-04-01	12.650	12.700	9.800	10.900	6.602	329,819
2022-03-31	12.700	12.700	12.000	12.000	7.268	998
2022-03-30	12.600	12.700	12.600	12.700	7.692	747
2022-03-29	12.500	12.500	12.500	12.500	7.571	922
2022-03-28	12.350	12.350	12.100	12.350	7.480	1,737
2022-03-25	12.350	12.350	11.550	12.100	7.329	4,300
2022-03-24	12.700	12.700	12.000	12.000	7.268	899
2022-03-23	12.700	12.700	11.450	11.900	7.208	39,417
2022-03-22	11.350	12.200	10.850	11.900	7.208	139,990
2022-03-21	11.150	11.400	10.250	10.500	6.360	107,633
2022-03-18	12.500	12.500	10.800	11.000	6.663	46,012
2022-03-17	11.500	12.450	11.350	11.550	6.996	33,807
2022-03-16	10.850	11.100	10.850	11.100	6.723	25,098
2022-03-15	10.800	11.000	10.800	10.850	6.572	7,108
2022-03-14	11.400	11.400	10.500	10.800	6.541	27,819
2022-03-11	11.900	11.900	10.500	11.350	6.875	18,656
2022-03-10	11.300	11.500	11.000	11.050	6.693	13,981
2022-03-09	11.450	11.650	11.300	11.600	7.026	3,615
2022-03-08	12.000	12.000	11.100	11.950	7.238	11,362
2022-03-07	11.950	11.950	11.000	11.850	7.177	30,521
2022-03-04	11.950	11.950	11.000	11.950	7.238	5,755
2022-03-03	12.550	12.550	11.400	11.400	6.905	18,952
2022-03-02	12.100	13.000	11.500	11.750	7.117	56,172
2022-03-01	13.150	13.150	12.150	12.200	7.389	5,079
2022-02-28	12.400	12.800	12.350	12.800	7.753	4,532
2022-02-25	12.300	13.000	11.200	13.000	7.874	100,864
2022-02-24	12.000	12.700	11.700	11.950	7.238	10,237
2022-02-23	13.500	13.500	12.500	12.500	7.571	9,400
2022-02-22	12.100	13.100	12.100	12.900	7.813	1,757
2022-02-21	13.600	13.600	12.300	12.800	7.753	44,060
2022-02-18	13.200	13.250	12.800	13.050	7.904	217,836
2022-02-17	12.500	13.750	11.800	13.750	8.328	257,027
2022-02-16	13.300	13.900	12.600	13.550	8.207	16,113
2022-02-15	12.900	13.950	12.600	13.200	7.995	25,693
2022-02-14	12.900	13.950	12.450	13.000	7.874	40,040
2022-02-11	14.000	14.000	12.850	13.000	7.874	48,496
2022-02-10	13.500	13.500	12.800	13.500	8.177	253,156
2022-02-09	14.450	14.450	13.350	14.300	8.661	12,616
2022-02-08	14.450	14.450	14.400	14.400	8.722	140
2022-02-07	14.450	14.500	14.400	14.450	8.752	6,687
2022-02-04	14.250	14.450	14.000	14.400	8.722	799
2022-02-03	14.300	14.300	13.500	14.250	8.631	9,811
2022-02-02	13.950	14.450	13.950	14.000	8.480	4,343
2022-02-01	14.000	14.000	13.800	14.000	8.480	1,536
2022-01-31	13.950	13.950	13.550	13.950	8.449	3,091
2022-01-28	13.650	13.950	13.650	13.950	8.449	165
2022-01-27	14.500	14.500	14.450	14.450	8.752	7,590
2022-01-26	14.150	14.200	14.150	14.200	8.601	200
2022-01-25	14.350	14.350	13.600	13.650	8.268	16,969
2022-01-24	13.700	14.000	13.200	13.500	8.177	107,981
2022-01-21	14.600	14.600	13.500	13.700	8.298	33,141
2022-01-20	14.400	14.500	14.300	14.500	8.782	2,027
2022-01-19	14.000	14.550	14.000	14.400	8.722	24,025
2022-01-18	14.200	14.500	14.150	14.500	8.782	14,299
2022-01-17	14.300	14.550	14.300	14.550	8.813	9,693
2022-01-14	14.400	14.650	14.250	14.600	8.843	2,042
2022-01-13	14.900	14.900	14.500	14.600	8.843	7,371
2022-01-12	14.800	15.000	14.600	14.900	9.025	4,024

← NewerPage 20 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.