Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	7.080	7.300	7.080	7.300	7.085	1,603
2026-04-28	6.800	7.140	6.800	7.140	6.930	63,302
2026-04-27	6.900	6.900	6.720	6.860	6.658	51,531
2026-04-24	6.800	6.960	6.740	6.960	6.755	34,774
2026-04-23	6.820	6.860	6.720	6.780	6.581	43,659
2026-04-22	6.940	6.980	6.860	6.980	6.775	22,159
2026-04-21	7.080	7.180	6.800	6.940	6.736	74,957
2026-04-20	7.140	7.240	7.000	7.060	6.852	34,617
2026-04-17	7.100	7.240	7.000	7.180	6.969	23,742
2026-04-16	6.900	7.100	6.900	7.020	6.814	8,523
2026-04-15	7.020	7.320	7.000	7.140	6.930	40,945
2026-04-14	7.280	7.280	6.980	6.980	6.775	29,690
2026-04-13	7.700	7.700	7.400	7.500	7.279	11,221
2026-04-10	6.900	7.400	6.900	7.400	7.182	32,176
2026-04-09	7.100	7.480	7.000	7.000	6.794	30,829
2026-04-08	6.940	7.040	6.940	7.040	6.833	8,361
2026-04-07	6.880	7.200	6.860	6.900	6.697	52,017
2026-04-01	7.180	7.200	7.180	7.200	6.988	5,985
2026-03-31	7.000	7.000	6.860	6.900	6.697	4,723
2026-03-30	6.840	7.160	6.840	6.880	6.678	1,716
2026-03-27	7.140	7.140	6.800	6.920	6.717	28,566
2026-03-26	7.040	7.220	7.000	7.020	6.814	6,508
2026-03-25	7.100	7.200	7.040	7.120	6.911	30,263
2026-03-24	7.000	7.220	7.000	7.220	7.008	1,655
2026-03-23	7.300	7.440	7.000	7.240	7.027	21,650
2026-03-20	7.620	7.800	7.560	7.800	7.571	1,143,964
2026-03-19	7.700	8.000	7.620	8.000	7.765	54,201
2026-03-18	7.500	7.920	7.500	7.920	7.687	71,965
2026-03-17	7.940	7.940	7.260	7.680	7.454	3,190
2026-03-16	7.960	7.960	7.240	7.600	7.377	25,306
2026-03-13	7.260	7.700	7.020	7.480	7.260	95,508
2026-03-12	7.220	7.220	7.220	7.220	7.008	8,055
2026-03-11	7.220	7.220	7.220	7.220	7.008	0
2026-03-10	7.020	7.240	7.020	7.220	7.008	11,069
2026-03-09	7.040	7.060	7.040	7.040	6.833	6,366
2026-03-06	7.080	7.080	7.040	7.040	6.833	27,396
2026-03-05	7.000	7.200	7.000	7.200	6.988	617
2026-03-04	6.700	7.360	6.700	7.200	6.988	21,174
2026-03-03	7.120	7.120	7.100	7.100	6.891	4,525
2026-03-02	7.180	7.460	7.100	7.220	7.008	7,352
2026-02-27	7.180	7.300	7.180	7.300	7.085	24,161
2026-02-26	7.300	7.320	7.220	7.300	7.085	12,374
2026-02-25	7.440	7.440	7.220	7.220	7.008	15,820
2026-02-24	7.400	7.400	7.260	7.260	7.047	11,862
2026-02-23	7.100	7.660	7.100	7.440	7.221	33,284
2026-02-20	7.100	7.500	7.100	7.500	7.279	9,211
2026-02-19	7.660	7.660	7.220	7.280	7.066	23,733
2026-02-18	7.280	7.300	7.140	7.180	6.969	29,949
2026-02-17	7.300	7.360	7.120	7.120	6.911	17,385
2026-02-16	7.240	7.460	7.220	7.400	7.182	10,985
2026-02-13	7.400	7.520	7.100	7.320	7.105	153,668
2026-02-12	7.800	7.800	7.540	7.800	7.571	23,063
2026-02-11	7.400	7.800	7.400	7.800	7.571	1,596
2026-02-10	7.780	7.780	7.620	7.780	7.551	4,950
2026-02-09	7.560	7.800	7.560	7.800	7.571	10,736
2026-02-06	7.560	7.800	7.560	7.700	7.474	13,991
2026-02-05	7.500	7.640	7.500	7.640	7.415	35,619
2026-02-04	7.800	7.800	7.500	7.500	7.279	36,089
2026-02-03	7.700	7.800	7.640	7.700	7.474	12,446
2026-02-02	7.520	7.900	7.500	7.700	7.474	43,627

← NewerPage 3 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.