Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.000	9.000	8.860	8.860	8.492	1,500
2025-08-07	9.000	9.000	8.800	9.000	8.626	6,275
2025-08-06	8.800	8.860	8.800	8.820	8.454	15,500
2025-08-05	8.820	8.960	8.820	8.960	8.588	13,827
2025-08-04	9.000	9.000	9.000	9.000	8.626	413
2025-08-01	9.080	9.080	8.800	9.040	8.664	2,859
2025-07-31	9.080	9.080	9.080	9.080	8.703	1,671
2025-07-30	8.880	9.040	8.880	9.020	8.645	12,332
2025-07-29	9.000	9.000	9.000	9.000	8.626	10,923
2025-07-28	9.080	9.080	9.080	9.080	8.703	10
2025-07-25	8.800	9.080	8.800	9.080	8.703	16,435
2025-07-24	8.800	8.800	8.800	8.800	8.434	0
2025-07-23	8.780	8.800	8.600	8.800	8.434	54,531
2025-07-22	9.000	9.080	8.820	9.080	8.703	12,883
2025-07-21	8.880	9.020	8.840	9.000	8.626	24,708
2025-07-18	9.000	9.000	8.700	8.980	8.607	169,839
2025-07-17	9.180	9.180	9.000	9.000	8.626	347
2025-07-16	9.200	9.200	9.200	9.200	8.818	122
2025-07-15	9.080	9.180	8.900	9.180	8.799	59,603
2025-07-14	9.280	9.280	9.280	9.280	8.895	55
2025-07-11	9.100	9.300	9.020	9.300	8.914	11,226
2025-07-10	9.500	9.500	8.800	9.080	8.703	104,811
2025-07-09	9.000	9.500	9.000	9.300	8.914	15,534
2025-07-08	9.380	9.380	9.380	9.380	8.990	0
2025-07-07	9.420	9.680	8.860	9.380	8.990	102,805
2025-07-04	9.300	9.300	9.300	9.300	8.914	266
2025-07-03	9.300	9.300	9.300	9.300	8.914	1
2025-07-02	9.480	9.500	9.480	9.500	9.105	4,300
2025-07-01	9.300	9.300	9.300	9.300	8.914	183
2025-06-30	9.520	9.520	9.420	9.420	9.029	2,330
2025-06-27	9.740	9.780	9.320	9.320	8.933	3,054
2025-06-26	9.320	9.320	9.320	9.320	8.933	5,000
2025-06-25	9.540	9.780	9.540	9.780	9.374	23,524
2025-06-24	9.300	9.460	9.300	9.360	8.971	6,882
2025-06-23	9.300	9.980	9.300	9.800	9.393	10,179
2025-06-20	9.840	9.840	9.840	9.840	9.431	0
2025-06-19	9.840	9.840	9.840	9.840	9.431	0
2025-06-18	9.900	9.900	9.840	9.840	9.431	1,521
2025-06-17	9.520	9.740	9.500	9.740	9.335	2,089
2025-06-16	10.000	10.000	9.520	9.520	9.125	10,048
2025-06-13	9.300	9.880	9.300	9.880	9.470	285
2025-06-12	9.320	9.900	9.320	9.880	9.470	11,977
2025-06-11	10.100	10.100	9.800	9.800	9.393	6,620
2025-06-10	10.000	10.100	9.860	10.000	9.585	33,065
2025-06-06	9.620	10.000	9.620	10.000	9.585	9,226
2025-06-05	10.000	10.000	9.620	9.620	9.220	6,859
2025-06-04	10.450	10.450	9.600	10.100	9.680	27,279
2025-06-03	9.600	9.600	9.600	9.600	9.201	2
2025-06-02	9.780	10.000	9.600	9.600	9.201	28,133
2025-05-30	9.520	9.800	9.520	9.780	9.374	12,297
2025-05-28	9.520	9.520	9.240	9.400	9.010	7,739
2025-05-27	9.500	9.900	9.260	9.520	9.125	54,119
2025-05-26	9.480	9.500	9.160	9.460	8.875	12,159
2025-05-23	9.640	9.640	9.640	9.640	9.044	100
2025-05-22	9.500	9.800	9.240	9.800	9.194	6,597
2025-05-21	9.600	9.600	9.600	9.600	9.007	146
2025-05-20	9.600	9.600	9.600	9.600	9.007	930
2025-05-19	10.000	10.200	9.400	9.880	9.269	17,699
2025-05-16	9.980	10.150	9.840	10.050	9.429	38,813
2025-05-15	9.700	9.960	9.660	9.960	9.344	21,661

← NewerPage 6 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.