Itera ASA ITERA
OSL · Norway · Commercial Services
NOK 5.72-0.08 (-1.38%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 5.80 | -2.03% | NOK 5.84 | NOK 5.84 | NOK 5.74 | 7.28K |
| 2026-09-29 | NOK 5.92 | +1.02% | NOK 6.02 | NOK 6.02 | NOK 5.84 | 63.67K |
| 2026-09-28 | NOK 5.86 | -0.68% | NOK 5.84 | NOK 5.92 | NOK 5.84 | 6.89K |
| 2026-09-25 | NOK 5.90 | -2.96% | NOK 6.00 | NOK 6.10 | NOK 5.84 | 16.58K |
| 2026-09-24 | NOK 6.08 | +1.67% | NOK 6.08 | NOK 6.10 | NOK 6.04 | 18.35K |
| 2026-09-23 | NOK 5.98 | +1.01% | NOK 5.94 | NOK 5.98 | NOK 5.94 | 17.90K |
| 2026-09-22 | NOK 5.92 | -0.67% | NOK 5.92 | NOK 5.92 | NOK 5.90 | 4.49K |
| 2026-09-21 | NOK 5.96 | -2.93% | NOK 5.90 | NOK 6.10 | NOK 5.90 | 28.93K |
| 2026-09-18 | NOK 6.14 | 0.00% | NOK 6.14 | NOK 6.14 | NOK 6.14 | 0 |
| 2026-09-17 | NOK 6.14 | +4.78% | NOK 5.98 | NOK 6.14 | NOK 5.96 | 20.29K |
| 2026-09-16 | NOK 5.86 | +0.34% | NOK 5.86 | NOK 5.88 | NOK 5.84 | 15.48K |
| 2026-09-15 | NOK 5.84 | -2.67% | NOK 6.00 | NOK 6.00 | NOK 5.82 | 38.69K |
| 2026-09-14 | NOK 6.00 | -2.28% | NOK 6.00 | NOK 6.10 | NOK 6.00 | 18.68K |
| 2026-09-11 | NOK 6.14 | 0.00% | NOK 6.14 | NOK 6.14 | NOK 6.14 | 0 |
| 2026-09-10 | NOK 6.14 | +4.78% | NOK 6.18 | NOK 6.18 | NOK 6.14 | 125 |
| 2026-09-09 | NOK 5.86 | -1.68% | NOK 6.02 | NOK 6.02 | NOK 5.86 | 27.48K |
| 2026-09-08 | NOK 5.96 | +1.02% | NOK 5.96 | NOK 6.08 | NOK 5.90 | 24.90K |
| 2026-09-07 | NOK 5.90 | -3.28% | NOK 6.06 | NOK 6.06 | NOK 5.90 | 39.62K |
| 2026-09-04 | NOK 6.10 | +1.33% | NOK 6.02 | NOK 6.10 | NOK 6.02 | 12.87K |
| 2026-09-03 | NOK 6.02 | -0.99% | NOK 6.18 | NOK 6.18 | NOK 6.02 | 1.65K |
| 2026-09-02 | NOK 6.08 | -0.65% | NOK 6.08 | NOK 6.10 | NOK 6.08 | 12.65K |
| 2026-09-01 | NOK 6.12 | -2.24% | NOK 6.30 | NOK 6.30 | NOK 6.10 | 18.06K |
| 2026-08-31 | NOK 6.26 | -2.80% | NOK 6.24 | NOK 6.46 | NOK 6.24 | 25.07K |
| 2026-08-28 | NOK 6.44 | +0.31% | NOK 6.44 | NOK 6.56 | NOK 6.02 | 63.63K |
| 2026-08-27 | NOK 6.42 | -1.83% | NOK 6.58 | NOK 6.58 | NOK 6.42 | 2.49K |
| 2026-08-26 | NOK 6.54 | +2.19% | NOK 6.58 | NOK 6.58 | NOK 6.54 | 6.30K |
| 2026-08-25 | NOK 6.40 | +1.27% | NOK 6.38 | NOK 6.40 | NOK 6.38 | 9.61K |
| 2026-08-24 | NOK 6.32 | 0.00% | NOK 6.32 | NOK 6.32 | NOK 6.32 | 0 |
| 2026-08-21 | NOK 6.32 | -2.77% | NOK 6.50 | NOK 6.50 | NOK 6.20 | 43.43K |
| 2026-08-20 | NOK 6.50 | +1.56% | NOK 6.50 | NOK 6.50 | NOK 6.50 | 20.17K |
| 2026-08-19 | NOK 6.40 | +0.63% | NOK 6.48 | NOK 6.50 | NOK 6.40 | 15.82K |
| 2026-08-18 | NOK 6.36 | -0.62% | NOK 6.48 | NOK 6.48 | NOK 6.36 | 860 |
| 2026-08-17 | NOK 6.40 | +0.63% | NOK 6.38 | NOK 6.40 | NOK 6.38 | 13.82K |
| 2026-08-14 | NOK 6.36 | -0.93% | NOK 6.42 | NOK 6.44 | NOK 6.26 | 9.81K |
| 2026-08-13 | NOK 6.42 | -5.59% | NOK 6.66 | NOK 6.66 | NOK 6.42 | 6.59K |
| 2026-08-12 | NOK 6.80 | +0.29% | NOK 6.80 | NOK 7.00 | NOK 6.80 | 12.10K |
| 2026-08-11 | NOK 6.78 | -1.45% | NOK 7.10 | NOK 7.10 | NOK 6.78 | 11.53K |
| 2026-08-10 | NOK 6.88 | +6.83% | NOK 6.44 | NOK 6.90 | NOK 6.20 | 57.96K |
| 2026-08-07 | NOK 6.44 | +3.21% | NOK 6.04 | NOK 6.56 | NOK 6.02 | 24.15K |
| 2026-08-06 | NOK 6.24 | -3.70% | NOK 6.78 | NOK 6.78 | NOK 6.24 | 4.93K |
| 2026-08-05 | NOK 6.48 | -2.99% | NOK 6.12 | NOK 6.68 | NOK 6.12 | 6.36K |
| 2026-08-04 | NOK 6.68 | +2.77% | NOK 6.68 | NOK 6.68 | NOK 6.22 | 227 |
| 2026-08-03 | NOK 6.50 | +2.20% | NOK 6.40 | NOK 6.50 | NOK 6.36 | 30.76K |
| 2026-07-31 | NOK 6.36 | -1.85% | NOK 6.46 | NOK 6.46 | NOK 6.36 | 652 |
| 2026-07-30 | NOK 6.48 | +1.89% | NOK 6.48 | NOK 6.48 | NOK 6.48 | 577 |
| 2026-07-29 | NOK 6.36 | -0.31% | NOK 6.48 | NOK 6.48 | NOK 6.36 | 1.10K |
| 2026-07-28 | NOK 6.38 | +0.63% | NOK 6.54 | NOK 6.54 | NOK 6.38 | 1.54K |
| 2026-07-27 | NOK 6.34 | -2.76% | NOK 6.30 | NOK 6.34 | NOK 6.30 | 2.76K |
| 2026-07-24 | NOK 6.52 | +4.82% | NOK 6.22 | NOK 6.52 | NOK 6.22 | 37.71K |
| 2026-07-23 | NOK 6.22 | +4.36% | NOK 6.22 | NOK 6.22 | NOK 6.10 | 25.70K |
| 2026-07-22 | NOK 5.96 | +2.05% | NOK 5.90 | NOK 6.00 | NOK 5.80 | 30.86K |
| 2026-07-21 | NOK 5.84 | -6.11% | NOK 5.84 | NOK 5.84 | NOK 5.84 | 6 |
| 2026-07-20 | NOK 6.22 | +0.32% | NOK 6.46 | NOK 6.46 | NOK 6.22 | 1.74K |
| 2026-07-17 | NOK 6.20 | -0.32% | NOK 6.24 | NOK 6.24 | NOK 5.94 | 11.80K |
| 2026-07-16 | NOK 6.22 | +5.07% | NOK 6.36 | NOK 6.36 | NOK 6.22 | 21.59K |
| 2026-07-15 | NOK 5.92 | -7.21% | NOK 6.48 | NOK 6.50 | NOK 5.92 | 22.15K |
| 2026-07-14 | NOK 6.38 | +1.92% | NOK 6.46 | NOK 6.46 | NOK 6.38 | 930 |
| 2026-07-13 | NOK 6.26 | +2.62% | NOK 6.40 | NOK 6.44 | NOK 6.06 | 3.57K |
| 2026-07-10 | NOK 6.10 | -2.56% | NOK 6.28 | NOK 6.38 | NOK 6.08 | 11.17K |
| 2026-07-09 | NOK 6.26 | +0.97% | NOK 5.98 | NOK 6.26 | NOK 5.98 | 1.10K |
| 2026-07-08 | NOK 6.20 | -1.27% | NOK 6.22 | NOK 6.22 | NOK 6.16 | 5.66K |
| 2026-07-07 | NOK 6.28 | -0.32% | NOK 6.22 | NOK 6.28 | NOK 6.22 | 1.74K |
| 2026-07-06 | NOK 6.30 | 0.00% | NOK 6.30 | NOK 6.30 | NOK 6.30 | 0 |
| 2026-07-03 | NOK 6.30 | -0.32% | NOK 6.18 | NOK 6.30 | NOK 6.18 | 2.50K |
| 2026-07-02 | NOK 6.32 | +0.96% | NOK 6.28 | NOK 6.32 | NOK 6.06 | 4.67K |
| 2026-07-01 | NOK 6.26 | +0.32% | NOK 5.80 | NOK 6.36 | NOK 5.80 | 1.02K |
| 2026-06-30 | NOK 6.24 | 0.00% | NOK 6.24 | NOK 6.24 | NOK 6.24 | 0 |
| 2026-06-29 | NOK 6.24 | +1.63% | NOK 6.20 | NOK 6.56 | NOK 6.02 | 18.73K |
| 2026-06-26 | NOK 6.14 | +0.66% | NOK 6.50 | NOK 6.50 | NOK 6.14 | 6.65K |
| 2026-06-25 | NOK 6.10 | +1.67% | NOK 6.00 | NOK 6.10 | NOK 6.00 | 1.15K |
| 2026-06-24 | NOK 6.00 | 0.00% | NOK 6.50 | NOK 6.50 | NOK 5.90 | 15.51K |
| 2026-06-23 | NOK 6.00 | -0.99% | NOK 6.20 | NOK 6.20 | NOK 6.00 | 9.87K |
| 2026-06-22 | NOK 6.06 | -0.66% | NOK 5.90 | NOK 6.18 | NOK 5.80 | 63.33K |
| 2026-06-19 | NOK 6.10 | -4.69% | NOK 6.50 | NOK 6.50 | NOK 6.00 | 203.75K |
| 2026-06-18 | NOK 6.40 | -1.54% | NOK 6.50 | NOK 6.50 | NOK 6.40 | 263 |
| 2026-06-17 | NOK 6.50 | +0.31% | NOK 6.60 | NOK 6.60 | NOK 6.50 | 2.76K |
| 2026-06-16 | NOK 6.48 | -1.22% | NOK 6.56 | NOK 6.56 | NOK 6.36 | 7.83K |
| 2026-06-15 | NOK 6.56 | +1.55% | NOK 6.30 | NOK 6.56 | NOK 6.28 | 31.67K |
| 2026-06-12 | NOK 6.46 | -4.44% | NOK 7.16 | NOK 7.16 | NOK 6.46 | 13.69K |
| 2026-06-11 | NOK 6.76 | +2.74% | NOK 6.40 | NOK 6.76 | NOK 6.40 | 20.92K |
| 2026-06-10 | NOK 6.58 | -2.66% | NOK 6.76 | NOK 7.18 | NOK 6.50 | 81.86K |
| 2026-06-09 | NOK 6.76 | +5.63% | NOK 6.24 | NOK 6.92 | NOK 6.24 | 69.35K |
| 2026-06-08 | NOK 6.40 | +1.59% | NOK 6.22 | NOK 6.40 | NOK 6.22 | 5.41K |
| 2026-06-05 | NOK 6.30 | -3.08% | NOK 6.40 | NOK 6.48 | NOK 6.30 | 1.51K |
| 2026-06-04 | NOK 6.50 | 0.00% | NOK 6.50 | NOK 6.50 | NOK 6.50 | 0 |
| 2026-06-03 | NOK 6.50 | 0.00% | NOK 6.50 | NOK 6.50 | NOK 6.30 | 9.56K |
| 2026-06-02 | NOK 6.50 | 0.00% | NOK 6.30 | NOK 6.56 | NOK 6.30 | 18.09K |
| 2026-06-01 | NOK 6.50 | 0.00% | NOK 6.70 | NOK 6.70 | NOK 6.50 | 3.16K |
| 2026-05-29 | NOK 6.50 | 0.00% | NOK 6.50 | NOK 6.50 | NOK 6.16 | 6.56K |
| 2026-05-28 | NOK 6.50 | -4.41% | NOK 6.60 | NOK 6.60 | NOK 6.50 | 17.58K |