Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	15.250	15.250	14.250	14.950	9.055	13,753
2022-01-10	14.400	15.200	14.400	15.200	9.206	1,802
2022-01-07	14.550	14.800	14.350	14.800	8.964	26,660
2022-01-06	14.950	14.950	14.550	14.550	8.813	785
2022-01-05	14.500	14.950	14.500	14.950	9.055	3,883
2022-01-04	15.000	15.250	14.500	15.000	9.085	9,951
2022-01-03	15.050	15.150	14.450	15.150	9.176	13,476
2021-12-30	14.950	15.450	14.800	15.250	9.237	44,916
2021-12-29	14.400	14.900	14.400	14.900	9.025	2,182
2021-12-28	14.850	14.950	14.600	14.950	9.055	13,314
2021-12-27	14.300	14.750	14.300	14.700	8.904	8,300
2021-12-23	14.550	14.850	14.350	14.850	8.994	6,602
2021-12-22	14.800	14.850	14.800	14.850	8.994	2,255
2021-12-21	14.250	14.600	14.250	14.600	8.843	4,512
2021-12-20	14.500	14.500	14.100	14.450	8.752	14,851
2021-12-17	14.750	14.750	14.750	14.750	8.934	0
2021-12-16	14.600	14.800	14.500	14.750	8.934	2,237
2021-12-15	14.950	14.950	14.750	14.900	9.025	1,703
2021-12-14	15.150	15.150	14.500	14.600	8.843	530
2021-12-13	15.400	15.400	14.700	14.800	8.964	15,341
2021-12-10	14.900	15.150	14.900	15.150	9.176	13,635
2021-12-09	15.150	15.150	14.850	15.150	9.176	23,302
2021-12-08	15.400	15.400	15.200	15.200	9.206	202
2021-12-07	15.500	15.500	14.850	15.150	9.176	1,295
2021-12-06	15.950	15.950	14.500	15.150	9.176	42,548
2021-12-03	15.950	15.950	15.000	15.000	9.085	11,213
2021-12-02	15.000	15.900	14.550	15.350	9.297	36,856
2021-12-01	15.750	15.750	14.500	14.900	9.025	157,011
2021-11-30	15.950	15.950	15.300	15.800	9.570	1,987
2021-11-29	16.000	16.000	15.400	15.900	9.630	27,013
2021-11-26	15.450	15.850	15.300	15.850	9.600	29,618
2021-11-25	15.500	15.500	15.300	15.450	9.358	12,455
2021-11-24	15.400	15.850	15.400	15.850	9.600	117
2021-11-23	15.550	15.950	15.500	15.950	9.661	22,821
2021-11-22	15.500	15.600	15.250	15.550	9.418	6,954
2021-11-19	15.500	15.550	15.200	15.500	9.328	3,102
2021-11-18	15.600	15.600	15.250	15.550	9.358	10,532
2021-11-17	15.750	15.800	15.750	15.750	9.478	8,788
2021-11-16	15.800	15.800	15.500	15.750	9.478	1,025
2021-11-15	15.500	15.900	15.500	15.800	9.508	6,074
2021-11-12	16.000	16.000	15.500	15.900	9.568	10,350
2021-11-11	15.800	15.800	15.600	15.800	9.508	2,598
2021-11-10	15.500	15.900	15.450	15.850	9.538	36,509
2021-11-09	15.900	15.900	15.500	15.500	9.328	6,140
2021-11-08	16.000	16.000	15.350	15.900	9.568	13,141
2021-11-05	16.100	16.100	15.550	16.000	9.629	27,955
2021-11-04	14.800	16.000	14.800	16.000	9.629	82,611
2021-11-03	14.000	14.800	14.000	14.800	8.906	25,899
2021-11-02	14.500	14.500	14.050	14.050	8.455	23,497
2021-11-01	14.800	14.800	14.450	14.450	8.696	7,274
2021-10-29	15.000	15.000	14.550	14.800	8.906	15,098
2021-10-28	14.550	14.900	14.450	14.800	8.906	13,355
2021-10-27	15.200	15.350	14.000	14.500	8.726	47,195
2021-10-26	15.200	15.250	15.050	15.250	9.177	7,686
2021-10-25	15.050	15.500	14.900	15.200	9.147	3,189
2021-10-22	15.400	15.400	14.900	15.050	9.057	11,599
2021-10-21	14.800	15.550	14.800	15.350	9.237	2,222
2021-10-20	15.850	15.850	15.000	15.250	9.177	41,245
2021-10-19	15.250	15.450	14.750	15.000	9.027	22,032
2021-10-18	15.950	15.950	15.200	15.250	9.177	14,343

← NewerPage 21 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.