Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.700	9.700	9.700	9.700	9.101	637
2025-05-13	9.000	9.800	9.000	9.800	9.194	33,329
2025-05-12	9.320	9.800	9.280	9.800	9.194	27,866
2025-05-09	9.320	9.500	9.300	9.400	8.819	59,098
2025-05-08	8.900	9.320	8.540	9.320	8.744	69,018
2025-05-07	9.200	9.380	9.100	9.100	8.538	1,138
2025-05-06	9.200	9.200	9.200	9.200	8.631	1,000
2025-05-05	9.080	9.100	8.740	9.100	8.538	12,506
2025-05-02	9.000	9.080	9.000	9.080	8.519	829
2025-04-30	8.740	9.260	8.740	9.100	8.538	12,168
2025-04-29	9.300	9.300	8.620	8.640	8.106	1,242
2025-04-28	9.340	9.340	9.340	9.340	8.763	6
2025-04-25	9.300	9.380	8.520	8.520	7.993	20,487
2025-04-24	9.000	9.300	8.500	9.300	8.725	46,752
2025-04-23	9.240	9.300	9.160	9.300	8.725	20,695
2025-04-22	9.300	9.380	9.220	9.220	8.650	27
2025-04-16	9.380	9.380	9.380	9.380	8.800	1,419
2025-04-15	9.380	9.380	9.020	9.380	8.800	1,572
2025-04-14	9.000	9.180	8.900	9.180	8.613	15,626
2025-04-11	9.380	9.380	9.000	9.000	8.444	1,761
2025-04-10	9.540	9.540	8.720	8.760	8.219	10,782
2025-04-09	9.100	9.100	8.980	8.980	8.425	961
2025-04-08	9.120	9.200	8.860	9.200	8.631	11,631
2025-04-07	8.260	9.200	8.060	9.200	8.631	9,603
2025-04-04	9.020	9.020	8.980	8.980	8.425	26,304
2025-04-03	9.020	9.020	9.020	9.020	8.463	2
2025-04-02	9.180	9.560	9.020	9.420	8.838	32,076
2025-04-01	9.000	9.180	8.780	8.980	8.425	17,654
2025-03-31	9.240	9.240	9.240	9.240	8.669	0
2025-03-28	9.280	9.400	9.000	9.240	8.669	60,141
2025-03-27	9.380	9.380	9.380	9.380	8.800	350
2025-03-26	9.400	9.420	9.300	9.420	8.838	2,981
2025-03-25	9.340	9.440	9.320	9.320	8.744	10,140
2025-03-24	9.540	9.540	9.360	9.520	8.932	680
2025-03-21	9.320	9.560	9.280	9.560	8.969	23,465
2025-03-20	9.500	9.600	9.280	9.500	8.913	563,537
2025-03-19	8.320	9.100	8.320	8.900	8.350	4,226
2025-03-18	9.380	9.380	9.260	9.380	8.800	865
2025-03-17	9.200	9.280	9.080	9.100	8.538	41,103
2025-03-14	9.000	9.020	9.000	9.000	8.444	9,030
2025-03-13	8.880	8.880	8.880	8.880	8.331	5,041
2025-03-12	9.100	9.100	8.680	8.780	8.237	37,348
2025-03-11	9.100	9.100	8.760	8.980	8.425	9,326
2025-03-10	9.400	9.400	9.000	9.000	8.444	25,704
2025-03-07	9.340	9.600	8.800	9.460	8.875	79,146
2025-03-06	8.600	8.800	8.600	8.720	8.181	4,046
2025-03-05	8.220	8.600	8.220	8.440	7.918	30,448
2025-03-04	8.560	8.580	8.000	8.120	7.618	383,958
2025-03-03	8.680	9.000	8.560	8.980	8.425	40,615
2025-02-28	8.760	8.760	8.540	8.680	8.144	42,817
2025-02-27	8.800	8.980	8.600	8.760	8.219	179,724
2025-02-26	9.500	9.500	9.200	9.200	8.631	10,233
2025-02-25	8.960	9.500	8.960	9.500	8.913	105,275
2025-02-24	9.000	9.000	8.860	8.980	8.425	15,553
2025-02-21	9.080	9.140	8.960	9.140	8.575	2,812
2025-02-20	8.900	9.200	8.880	8.940	8.387	22,078
2025-02-19	9.480	9.480	9.100	9.200	8.631	1,520
2025-02-18	9.500	9.500	9.180	9.180	8.613	630
2025-02-17	8.900	9.000	8.260	9.000	8.444	73,815
2025-02-14	9.120	9.300	8.660	9.300	8.725	41,090

← NewerPage 7 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.