Itera ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.820 | 5.820 | 5.620 | 5.620 | 5.620 | 68,431 |
| 2026-10-16 | 5.700 | 5.840 | 5.680 | 5.820 | 5.820 | 18,580 |
| 2026-10-15 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 26,239 |
| 2026-10-14 | 5.800 | 5.800 | 5.680 | 5.740 | 5.740 | 20,927 |
| 2026-10-13 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 3,102 |
| 2026-10-12 | 5.840 | 5.840 | 5.720 | 5.720 | 5.720 | 12,656 |
| 2026-10-09 | 5.860 | 5.860 | 5.660 | 5.700 | 5.700 | 11,938 |
| 2026-10-08 | 5.520 | 6.000 | 5.520 | 5.860 | 5.860 | 13,491 |
| 2026-10-07 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 1,744 |
| 2026-10-06 | 5.780 | 5.920 | 5.780 | 5.920 | 5.920 | 1,081 |
| 2026-10-05 | 5.800 | 5.980 | 5.800 | 5.920 | 5.920 | 6,225 |
| 2026-10-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,094 |
| 2026-10-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 13 |
| 2026-09-30 | 5.840 | 5.840 | 5.740 | 5.800 | 5.800 | 7,280 |
| 2026-09-29 | 6.020 | 6.020 | 5.840 | 5.920 | 5.920 | 63,672 |
| 2026-09-28 | 5.840 | 5.920 | 5.840 | 5.860 | 5.860 | 6,894 |
| 2026-09-25 | 6.000 | 6.100 | 5.840 | 5.900 | 5.900 | 16,578 |
| 2026-09-24 | 6.080 | 6.100 | 6.040 | 6.080 | 6.080 | 18,351 |
| 2026-09-23 | 5.940 | 5.980 | 5.940 | 5.980 | 5.980 | 17,895 |
| 2026-09-22 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 4,491 |
| 2026-09-21 | 5.900 | 6.100 | 5.900 | 5.960 | 5.960 | 28,926 |
| 2026-09-18 | 5.980 | 6.140 | 5.960 | 6.140 | 6.140 | 20,290 |
| 2026-09-17 | 5.980 | 6.140 | 5.960 | 6.140 | 6.140 | 20,290 |
| 2026-09-16 | 5.860 | 5.880 | 5.840 | 5.860 | 5.860 | 15,482 |
| 2026-09-15 | 6.000 | 6.000 | 5.820 | 5.840 | 5.840 | 38,688 |
| 2026-09-14 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 18,675 |
| 2026-09-11 | 6.180 | 6.180 | 6.140 | 6.140 | 6.140 | 125 |
| 2026-09-10 | 6.180 | 6.180 | 6.140 | 6.140 | 6.140 | 125 |
| 2026-09-09 | 6.020 | 6.020 | 5.860 | 5.860 | 5.860 | 27,481 |
| 2026-09-08 | 5.960 | 6.080 | 5.900 | 5.960 | 5.960 | 24,898 |
| 2026-09-07 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 39,623 |
| 2026-09-04 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 12,865 |
| 2026-09-03 | 6.180 | 6.180 | 6.020 | 6.020 | 6.020 | 1,647 |
| 2026-09-02 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 12,652 |
| 2026-09-01 | 6.300 | 6.300 | 6.100 | 6.120 | 6.120 | 18,061 |
| 2026-08-31 | 6.240 | 6.460 | 6.240 | 6.260 | 6.260 | 25,068 |
| 2026-08-28 | 6.440 | 6.560 | 6.020 | 6.440 | 6.440 | 63,633 |
| 2026-08-27 | 6.580 | 6.580 | 6.420 | 6.420 | 6.420 | 2,493 |
| 2026-08-26 | 6.580 | 6.580 | 6.540 | 6.540 | 6.540 | 6,299 |
| 2026-08-25 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 9,613 |
| 2026-08-24 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 43,425 |
| 2026-08-21 | 6.500 | 6.500 | 6.200 | 6.320 | 6.320 | 43,425 |
| 2026-08-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 20,168 |
| 2026-08-19 | 6.480 | 6.500 | 6.400 | 6.400 | 6.400 | 15,816 |
| 2026-08-18 | 6.480 | 6.480 | 6.360 | 6.360 | 6.360 | 860 |
| 2026-08-17 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 13,815 |
| 2026-08-14 | 6.420 | 6.440 | 6.260 | 6.360 | 6.360 | 9,807 |
| 2026-08-13 | 6.660 | 6.660 | 6.420 | 6.420 | 6.420 | 6,590 |
| 2026-08-12 | 6.800 | 7.000 | 6.800 | 6.800 | 6.800 | 12,100 |
| 2026-08-11 | 7.100 | 7.100 | 6.780 | 6.780 | 6.780 | 11,530 |
| 2026-08-10 | 6.440 | 6.900 | 6.200 | 6.880 | 6.880 | 57,959 |
| 2026-08-07 | 6.040 | 6.560 | 6.020 | 6.440 | 6.440 | 24,149 |
| 2026-08-06 | 6.780 | 6.780 | 6.240 | 6.240 | 6.240 | 4,928 |
| 2026-08-05 | 6.120 | 6.680 | 6.120 | 6.480 | 6.480 | 6,364 |
| 2026-08-04 | 6.680 | 6.680 | 6.220 | 6.680 | 6.680 | 227 |
| 2026-08-03 | 6.400 | 6.500 | 6.360 | 6.500 | 6.500 | 30,763 |
| 2026-07-31 | 6.460 | 6.460 | 6.360 | 6.360 | 6.360 | 652 |
| 2026-07-30 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 577 |
| 2026-07-29 | 6.480 | 6.480 | 6.360 | 6.360 | 6.360 | 1,104 |
| 2026-07-28 | 6.540 | 6.540 | 6.380 | 6.380 | 6.380 | 1,538 |
Page 1 of 21 · 1,260 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.