Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.000	8.000	7.800	7.800	7.571	24,988
2025-10-30	7.900	7.900	7.740	7.740	7.512	20,832
2025-10-29	7.900	7.900	7.900	7.900	7.668	5,018
2025-10-28	7.820	7.980	7.820	7.960	7.726	625
2025-10-27	8.000	8.000	7.920	8.000	7.668	34,662
2025-10-24	8.220	8.760	7.920	8.140	7.802	90,792
2025-10-23	8.100	8.100	7.860	8.020	7.687	57,182
2025-10-22	8.280	8.300	8.100	8.140	7.802	37,151
2025-10-21	8.300	8.800	8.300	8.340	7.994	2,746
2025-10-20	8.500	8.700	8.300	8.500	8.147	18,703
2025-10-17	9.000	9.000	8.300	8.300	7.955	3,679
2025-10-16	8.400	8.400	8.400	8.400	8.051	17,641
2025-10-15	8.220	8.520	8.220	8.520	8.166	18,107
2025-10-14	8.560	8.640	8.420	8.420	8.070	6,208
2025-10-13	8.480	8.640	8.140	8.400	8.051	39,585
2025-10-10	8.500	8.500	8.500	8.500	8.147	1
2025-10-09	8.500	9.480	8.500	8.600	8.243	3,622
2025-10-08	8.700	8.700	8.200	8.500	8.147	5,673
2025-10-07	9.500	9.500	8.200	8.500	8.147	42,272
2025-10-06	8.400	8.460	8.400	8.400	8.051	17,986
2025-10-03	8.400	8.420	8.400	8.400	8.051	2,175
2025-10-02	8.420	8.420	8.400	8.400	8.051	1,414
2025-10-01	8.600	8.600	8.400	8.400	8.051	1,530
2025-09-30	8.600	8.600	8.360	8.580	8.224	3,743
2025-09-29	8.500	8.600	8.500	8.500	8.147	17,958
2025-09-26	8.500	8.500	8.500	8.500	8.147	30,126
2025-09-25	8.400	8.500	8.400	8.500	8.147	23,974
2025-09-24	8.600	8.600	8.300	8.400	8.051	15,914
2025-09-23	8.120	8.660	8.120	8.600	8.243	37,867
2025-09-22	8.220	8.220	8.160	8.180	7.840	36,086
2025-09-19	8.400	8.440	8.220	8.260	7.917	26,939
2025-09-18	8.280	8.280	8.140	8.200	7.859	104,705
2025-09-17	8.260	8.280	8.260	8.280	7.936	12,947
2025-09-16	8.460	8.480	8.160	8.260	7.917	24,846
2025-09-15	8.700	8.700	8.140	8.140	7.802	1,352
2025-09-12	8.300	8.560	8.200	8.220	7.879	30,792
2025-09-11	8.860	8.860	8.320	8.400	8.051	5,597
2025-09-10	8.300	8.320	8.240	8.240	7.898	55,957
2025-09-09	8.320	8.400	8.260	8.400	8.051	11,394
2025-09-08	8.340	8.400	8.300	8.320	7.974	17,250
2025-09-05	8.200	8.400	8.160	8.300	7.955	10,917
2025-09-04	8.340	8.380	8.240	8.240	7.898	50,294
2025-09-03	8.400	8.460	8.300	8.300	7.955	1,737
2025-09-02	8.260	8.320	8.240	8.320	7.974	11,013
2025-09-01	8.300	8.380	8.300	8.380	8.032	10,473
2025-08-29	8.500	8.500	8.120	8.340	7.994	10,593
2025-08-28	8.400	8.420	8.320	8.380	8.032	23,108
2025-08-27	8.480	8.500	8.400	8.420	8.070	23,846
2025-08-26	8.700	8.700	8.640	8.640	8.281	1,270
2025-08-25	8.780	8.780	8.440	8.440	8.089	15,597
2025-08-22	8.500	8.520	8.420	8.420	8.070	35,513
2025-08-21	8.500	8.600	8.500	8.500	8.147	5,128
2025-08-20	8.600	8.600	8.500	8.500	8.147	19,705
2025-08-19	8.520	8.600	8.460	8.580	8.224	46,261
2025-08-18	8.980	8.980	8.500	8.640	8.281	67,713
2025-08-15	8.700	8.840	8.540	8.760	8.396	90,735
2025-08-14	9.100	9.100	9.000	9.040	8.664	23,386
2025-08-13	8.920	9.080	8.920	8.920	8.549	32,787
2025-08-12	8.920	8.920	8.920	8.920	8.549	0
2025-08-11	8.860	8.920	8.820	8.920	8.549	8,351

← NewerPage 5 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.