Itera ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.980	9.980	8.900	8.900	8.350	15,139
2024-11-13	9.200	9.300	8.900	8.900	8.350	57,585
2024-11-12	9.000	9.200	8.880	9.000	8.444	181,314
2024-11-11	9.880	10.200	9.460	9.580	8.798	49,108
2024-11-08	10.100	10.100	9.200	9.480	8.706	247,274
2024-11-07	10.250	10.400	10.000	10.050	9.230	52,270
2024-11-06	10.000	10.550	10.000	10.550	9.689	137,408
2024-11-05	10.450	10.450	10.100	10.100	9.276	4,559
2024-11-04	10.950	10.950	10.100	10.500	9.643	2,406
2024-11-01	10.450	10.500	10.450	10.500	9.643	15,001
2024-10-31	10.300	10.800	10.000	10.600	9.735	12,697
2024-10-30	11.200	11.200	10.400	10.400	9.551	5,335
2024-10-29	10.300	10.850	10.300	10.850	9.965	162
2024-10-28	10.500	10.500	10.300	10.300	9.460	2,094
2024-10-25	10.300	10.600	10.300	10.600	9.735	9,727
2024-10-24	10.300	10.300	10.300	10.300	9.460	28
2024-10-23	10.500	10.900	10.350	10.900	10.011	25,433
2024-10-22	10.600	10.600	10.500	10.500	9.643	32,043
2024-10-21	10.800	10.800	10.800	10.800	9.919	20
2024-10-18	10.800	10.850	10.450	10.850	9.965	10,201
2024-10-17	10.800	10.800	10.800	10.800	9.919	1,572
2024-10-16	11.000	11.000	10.850	10.850	9.965	727
2024-10-15	10.900	10.900	10.500	10.900	10.011	25,953
2024-10-14	10.700	10.700	10.700	10.700	9.827	0
2024-10-11	11.150	11.150	10.700	10.700	9.827	841
2024-10-10	11.150	11.150	11.000	11.150	10.240	1,704
2024-10-09	10.450	11.200	10.450	11.200	10.286	12,254
2024-10-08	11.000	11.000	10.500	10.500	9.643	16,346
2024-10-07	11.000	11.000	10.600	11.000	10.102	3,060
2024-10-04	10.300	11.200	10.300	10.800	9.919	9,927
2024-10-03	11.100	11.200	10.300	10.300	9.460	12,384
2024-10-02	10.450	11.050	10.350	11.050	10.148	11,470
2024-10-01	11.050	11.050	10.450	10.450	9.597	2,506
2024-09-30	10.700	10.950	10.700	10.950	10.057	12,552
2024-09-27	10.600	10.600	10.600	10.600	9.735	1,419
2024-09-26	10.600	10.650	10.600	10.600	9.735	1,434
2024-09-25	10.500	10.700	10.100	10.450	9.597	41,932
2024-09-24	10.300	10.300	10.100	10.100	9.276	35,100
2024-09-23	10.450	10.450	9.900	10.000	9.184	90,115
2024-09-20	10.650	10.700	10.450	10.450	9.597	25,210
2024-09-19	11.000	11.000	10.400	10.750	9.873	25,412
2024-09-18	10.050	10.900	10.050	10.800	9.919	109,482
2024-09-17	10.200	10.350	10.200	10.300	9.460	20,344
2024-09-16	10.300	10.300	10.300	10.300	9.460	4,035
2024-09-13	10.200	10.450	10.200	10.450	9.597	20,730
2024-09-12	10.300	10.500	10.250	10.500	9.643	19,794
2024-09-11	10.500	10.500	10.200	10.400	9.551	46,732
2024-09-10	10.200	10.650	10.200	10.400	9.551	35,114
2024-09-09	10.900	10.900	10.200	10.350	9.505	68,321
2024-09-06	11.000	11.000	10.000	10.950	10.057	278,822
2024-09-05	11.150	11.150	11.150	11.150	10.240	5
2024-09-04	11.200	11.450	11.150	11.450	10.516	10,242
2024-09-03	11.300	11.550	11.200	11.300	10.378	13,005
2024-09-02	11.550	11.550	11.250	11.250	10.332	2,451
2024-08-30	11.450	11.450	11.350	11.350	10.424	12,787
2024-08-29	11.200	11.450	11.200	11.450	10.516	3,000
2024-08-28	11.600	11.600	11.200	11.450	10.516	16,785
2024-08-27	11.350	11.750	11.350	11.600	10.653	33,293
2024-08-26	11.750	11.750	11.600	11.600	10.653	22,639
2024-08-23	11.450	11.500	11.450	11.500	10.562	17,468

← NewerPage 9 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.