Itera ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.820 | 8.000 | 7.820 | 8.000 | 7.765 | 6,901 |
| 2026-01-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.745 | 388 |
| 2026-01-28 | 7.980 | 8.000 | 7.840 | 8.000 | 7.765 | 50,461 |
| 2026-01-27 | 7.840 | 7.960 | 7.840 | 7.960 | 7.726 | 2,128 |
| 2026-01-26 | 7.800 | 7.840 | 7.800 | 7.800 | 7.571 | 4,844 |
| 2026-01-23 | 7.980 | 7.980 | 7.800 | 7.800 | 7.571 | 2,055 |
| 2026-01-22 | 7.900 | 7.960 | 7.500 | 7.820 | 7.590 | 197,523 |
| 2026-01-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.745 | 0 |
| 2026-01-20 | 8.000 | 8.000 | 7.820 | 7.980 | 7.745 | 7,023 |
| 2026-01-19 | 8.000 | 8.020 | 8.000 | 8.020 | 7.784 | 10,230 |
| 2026-01-16 | 8.220 | 8.220 | 8.140 | 8.160 | 7.920 | 949 |
| 2026-01-15 | 8.220 | 8.220 | 8.180 | 8.180 | 7.939 | 12,552 |
| 2026-01-14 | 8.520 | 8.520 | 8.140 | 8.280 | 8.037 | 43,454 |
| 2026-01-13 | 8.220 | 8.520 | 8.220 | 8.520 | 8.269 | 7,967 |
| 2026-01-12 | 8.600 | 8.600 | 8.220 | 8.220 | 7.978 | 43,523 |
| 2026-01-09 | 8.600 | 8.600 | 8.320 | 8.400 | 8.153 | 5,245 |
| 2026-01-08 | 8.220 | 8.600 | 8.220 | 8.580 | 8.328 | 26,459 |
| 2026-01-07 | 8.300 | 8.360 | 8.200 | 8.220 | 7.978 | 17,458 |
| 2026-01-06 | 8.600 | 8.600 | 8.460 | 8.520 | 8.269 | 2,900 |
| 2026-01-05 | 8.100 | 8.580 | 8.100 | 8.580 | 8.328 | 2,393 |
| 2026-01-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.347 | 1,078 |
| 2025-12-30 | 8.280 | 8.580 | 8.280 | 8.580 | 8.328 | 23,154 |
| 2025-12-29 | 8.080 | 8.300 | 8.080 | 8.300 | 8.056 | 8,047 |
| 2025-12-23 | 8.100 | 8.200 | 8.100 | 8.200 | 7.959 | 3,298 |
| 2025-12-22 | 8.000 | 8.180 | 8.000 | 8.100 | 7.862 | 32,265 |
| 2025-12-19 | 8.100 | 8.400 | 8.100 | 8.260 | 8.017 | 8,553 |
| 2025-12-18 | 8.480 | 8.480 | 8.300 | 8.320 | 8.075 | 8,413 |
| 2025-12-17 | 8.180 | 8.500 | 8.120 | 8.500 | 8.250 | 22,334 |
| 2025-12-16 | 7.900 | 8.120 | 7.900 | 8.120 | 7.881 | 7,701 |
| 2025-12-15 | 8.000 | 8.000 | 7.920 | 8.000 | 7.765 | 20,461 |
| 2025-12-12 | 8.280 | 8.300 | 8.040 | 8.040 | 7.804 | 3,771 |
| 2025-12-11 | 8.200 | 8.200 | 8.000 | 8.100 | 7.862 | 25,572 |
| 2025-12-10 | 8.180 | 8.180 | 8.000 | 8.000 | 7.765 | 426 |
| 2025-12-09 | 8.140 | 8.140 | 8.000 | 8.000 | 7.765 | 2,292 |
| 2025-12-08 | 8.000 | 8.120 | 7.780 | 8.000 | 7.765 | 42,704 |
| 2025-12-05 | 8.500 | 8.500 | 8.000 | 8.000 | 7.765 | 2,347 |
| 2025-12-04 | 8.500 | 8.500 | 7.980 | 7.980 | 7.745 | 7,672 |
| 2025-12-03 | 8.680 | 8.680 | 8.000 | 8.000 | 7.765 | 12,533 |
| 2025-12-02 | 8.680 | 8.680 | 7.960 | 7.980 | 7.745 | 1,533 |
| 2025-12-01 | 9.000 | 9.000 | 8.020 | 8.020 | 7.784 | 3,139 |
| 2025-11-28 | 8.100 | 8.260 | 8.100 | 8.100 | 7.862 | 107,407 |
| 2025-11-27 | 8.020 | 8.020 | 8.020 | 8.020 | 7.784 | 230 |
| 2025-11-26 | 7.660 | 8.000 | 7.660 | 8.000 | 7.765 | 13,889 |
| 2025-11-25 | 7.600 | 8.000 | 7.600 | 8.000 | 7.765 | 16,987 |
| 2025-11-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.629 | 739 |
| 2025-11-21 | 7.600 | 7.800 | 7.540 | 7.700 | 7.474 | 14,259 |
| 2025-11-20 | 7.680 | 7.780 | 7.680 | 7.700 | 7.474 | 24,535 |
| 2025-11-19 | 7.900 | 7.900 | 7.680 | 7.900 | 7.668 | 9,711 |
| 2025-11-18 | 7.800 | 7.900 | 7.760 | 7.900 | 7.668 | 39,986 |
| 2025-11-17 | 8.500 | 8.500 | 7.680 | 7.680 | 7.454 | 5,769 |
| 2025-11-14 | 7.860 | 7.860 | 7.700 | 7.800 | 7.571 | 14,171 |
| 2025-11-13 | 8.000 | 8.000 | 7.800 | 7.860 | 7.629 | 27,722 |
| 2025-11-12 | 8.000 | 8.000 | 7.800 | 8.000 | 7.765 | 36,336 |
| 2025-11-11 | 7.600 | 8.000 | 7.540 | 7.900 | 7.668 | 99,492 |
| 2025-11-10 | 7.960 | 7.960 | 7.480 | 7.480 | 7.260 | 74 |
| 2025-11-07 | 7.400 | 7.520 | 7.400 | 7.420 | 7.202 | 23,587 |
| 2025-11-06 | 7.500 | 7.500 | 7.340 | 7.340 | 7.124 | 35,221 |
| 2025-11-05 | 7.380 | 7.500 | 7.380 | 7.500 | 7.279 | 1,245 |
| 2025-11-04 | 7.640 | 7.760 | 7.500 | 7.600 | 7.377 | 5,880 |
| 2025-11-03 | 7.660 | 7.780 | 7.600 | 7.640 | 7.415 | 61,465 |
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.