Itera ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.100 | 9.520 | 9.100 | 9.120 | 8.556 | 38,149 |
| 2025-02-12 | 8.900 | 9.000 | 8.900 | 9.000 | 8.444 | 540 |
| 2025-02-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.444 | 543 |
| 2025-02-10 | 9.280 | 9.280 | 9.280 | 9.280 | 8.706 | 0 |
| 2025-02-07 | 9.300 | 9.300 | 8.900 | 9.280 | 8.706 | 9,215 |
| 2025-02-06 | 9.300 | 9.300 | 8.980 | 8.980 | 8.425 | 20,800 |
| 2025-02-05 | 9.140 | 9.500 | 9.140 | 9.260 | 8.688 | 74,702 |
| 2025-02-04 | 9.000 | 9.140 | 8.960 | 9.040 | 8.481 | 19,777 |
| 2025-02-03 | 9.140 | 9.140 | 9.000 | 9.000 | 8.444 | 5,337 |
| 2025-01-31 | 9.120 | 9.120 | 8.920 | 8.940 | 8.387 | 44,360 |
| 2025-01-30 | 9.000 | 9.140 | 8.820 | 9.120 | 8.556 | 8,750 |
| 2025-01-29 | 8.800 | 9.140 | 8.800 | 9.140 | 8.575 | 7,726 |
| 2025-01-28 | 8.800 | 9.040 | 8.800 | 9.020 | 8.463 | 10,150 |
| 2025-01-27 | 9.000 | 9.140 | 8.840 | 9.040 | 8.481 | 78,892 |
| 2025-01-24 | 9.000 | 9.000 | 8.840 | 8.980 | 8.425 | 22,537 |
| 2025-01-23 | 8.980 | 9.140 | 8.820 | 8.880 | 8.331 | 40,950 |
| 2025-01-22 | 8.980 | 9.000 | 8.960 | 8.960 | 8.406 | 28,282 |
| 2025-01-21 | 9.000 | 9.000 | 8.800 | 9.000 | 8.444 | 36,824 |
| 2025-01-20 | 8.960 | 9.080 | 8.960 | 9.000 | 8.444 | 2,214 |
| 2025-01-17 | 8.940 | 9.000 | 8.880 | 8.960 | 8.406 | 6,491 |
| 2025-01-16 | 8.980 | 9.000 | 8.900 | 8.900 | 8.350 | 20,077 |
| 2025-01-15 | 9.000 | 9.100 | 8.800 | 8.940 | 8.387 | 28,487 |
| 2025-01-14 | 8.600 | 9.100 | 8.600 | 9.000 | 8.444 | 25,508 |
| 2025-01-13 | 9.140 | 9.140 | 8.560 | 8.560 | 8.031 | 4,434 |
| 2025-01-10 | 9.000 | 9.000 | 8.680 | 8.920 | 8.369 | 16,163 |
| 2025-01-09 | 8.840 | 8.980 | 8.580 | 8.980 | 8.425 | 13,739 |
| 2025-01-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.444 | 164 |
| 2025-01-07 | 8.940 | 8.940 | 8.800 | 8.820 | 8.275 | 13,124 |
| 2025-01-06 | 8.900 | 9.200 | 8.900 | 9.060 | 8.500 | 28,938 |
| 2025-01-03 | 9.000 | 9.200 | 8.900 | 8.900 | 8.350 | 6,213 |
| 2025-01-02 | 8.920 | 9.000 | 8.920 | 9.000 | 8.444 | 44,262 |
| 2024-12-30 | 8.980 | 8.980 | 8.800 | 8.940 | 8.387 | 13,960 |
| 2024-12-27 | 9.000 | 9.080 | 8.700 | 9.000 | 8.444 | 42,357 |
| 2024-12-23 | 9.180 | 9.180 | 8.900 | 9.080 | 8.519 | 3,953 |
| 2024-12-20 | 8.980 | 9.280 | 8.660 | 9.280 | 8.706 | 39,962 |
| 2024-12-19 | 9.000 | 9.000 | 8.900 | 9.000 | 8.444 | 17,764 |
| 2024-12-18 | 9.180 | 9.200 | 8.960 | 9.000 | 8.444 | 36,250 |
| 2024-12-17 | 8.940 | 9.060 | 8.940 | 8.960 | 8.406 | 52,038 |
| 2024-12-16 | 8.920 | 9.480 | 8.900 | 9.020 | 8.463 | 17,671 |
| 2024-12-13 | 9.220 | 9.500 | 8.940 | 9.120 | 8.556 | 39,770 |
| 2024-12-12 | 8.920 | 9.500 | 8.900 | 9.220 | 8.650 | 117,801 |
| 2024-12-11 | 9.200 | 9.260 | 8.960 | 8.960 | 8.406 | 38,474 |
| 2024-12-10 | 9.500 | 9.500 | 9.140 | 9.140 | 8.575 | 57,127 |
| 2024-12-09 | 9.160 | 9.500 | 9.160 | 9.200 | 8.631 | 22,524 |
| 2024-12-06 | 9.380 | 9.500 | 9.000 | 9.000 | 8.444 | 78,300 |
| 2024-12-05 | 9.080 | 9.200 | 9.040 | 9.040 | 8.481 | 74,881 |
| 2024-12-04 | 9.260 | 9.260 | 8.960 | 9.080 | 8.519 | 1,477 |
| 2024-12-03 | 8.900 | 9.160 | 8.900 | 9.000 | 8.444 | 55,131 |
| 2024-12-02 | 8.940 | 9.720 | 8.900 | 9.240 | 8.669 | 36,457 |
| 2024-11-29 | 9.100 | 9.100 | 8.900 | 8.980 | 8.425 | 97,883 |
| 2024-11-28 | 9.080 | 9.800 | 9.080 | 9.500 | 8.913 | 44,872 |
| 2024-11-27 | 9.200 | 9.200 | 9.000 | 9.000 | 8.444 | 28,357 |
| 2024-11-26 | 9.000 | 9.400 | 8.900 | 8.900 | 8.350 | 41,211 |
| 2024-11-25 | 8.980 | 8.980 | 8.900 | 8.900 | 8.350 | 59,625 |
| 2024-11-22 | 8.920 | 9.080 | 8.900 | 9.000 | 8.444 | 40,253 |
| 2024-11-21 | 9.180 | 9.180 | 8.900 | 9.060 | 8.500 | 81,208 |
| 2024-11-20 | 8.960 | 9.200 | 8.900 | 9.060 | 8.500 | 22,869 |
| 2024-11-19 | 8.940 | 9.280 | 8.600 | 9.000 | 8.444 | 85,216 |
| 2024-11-18 | 8.900 | 9.100 | 8.900 | 8.940 | 8.387 | 12,127 |
| 2024-11-15 | 8.900 | 9.000 | 8.800 | 8.900 | 8.350 | 10,909 |
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.