Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Itera ASA (ITERA.OL)

9.38
0.00
(0.00%)
As of 9:49:27 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20259.309.389.309.389.3815
Apr 16, 20259.389.389.389.389.381,419
Apr 15, 20259.389.389.029.389.381,572
Apr 14, 20259.009.188.909.189.1815,626
Apr 11, 20259.389.389.009.009.001,761
Apr 10, 20259.549.548.728.768.7610,782
Apr 9, 20259.109.108.988.988.98961
Apr 8, 20259.129.208.869.209.2011,631
Apr 7, 20258.269.208.069.209.209,603
Apr 4, 20259.029.028.988.988.9826,304
Apr 3, 20259.029.029.029.029.022
Apr 2, 20259.189.569.029.429.4232,076
Apr 1, 20259.009.188.788.988.9817,654
Mar 31, 20259.249.249.249.249.24-
Mar 28, 20259.289.409.009.249.2460,141
Mar 27, 20259.389.389.389.389.38350
Mar 26, 20259.409.429.309.429.422,981
Mar 25, 20259.349.449.329.329.3210,140
Mar 24, 20259.549.549.369.529.52680
Mar 21, 20259.329.569.289.569.5623,465
Mar 20, 20259.509.609.289.509.50563,537
Mar 19, 20258.329.108.328.908.904,226
Mar 18, 20259.389.389.269.389.38865
Mar 17, 20259.209.289.089.109.1041,103
Mar 14, 20259.009.029.009.009.009,030
Mar 13, 20258.888.888.888.888.885,041
Mar 12, 20259.109.108.688.788.7837,348
Mar 11, 20259.109.108.768.988.989,326
Mar 10, 20259.409.409.009.009.0025,704
Mar 7, 20259.349.608.809.469.4679,146
Mar 6, 20258.608.808.608.728.724,046
Mar 5, 20258.228.608.228.448.4430,448
Mar 4, 20258.568.588.008.128.12383,958
Mar 3, 20258.689.008.568.988.9840,615
Feb 28, 20258.768.768.548.688.6842,817
Feb 27, 20258.808.988.608.768.76179,724
Feb 26, 20259.509.509.209.209.2010,233
Feb 25, 20258.969.508.969.509.50105,275
Feb 24, 20259.009.008.868.988.9815,553
Feb 21, 20259.089.148.969.149.142,812
Feb 20, 20258.909.208.888.948.9422,078
Feb 19, 20259.489.489.109.209.201,520
Feb 18, 20259.509.509.189.189.18630
Feb 17, 20258.909.008.269.009.0073,815
Feb 14, 20259.129.308.669.309.3041,090
Feb 13, 20259.109.529.109.129.1238,149
Feb 12, 20258.909.008.909.009.00540
Feb 11, 20259.009.009.009.009.00543
Feb 10, 20259.289.289.289.289.28-
Feb 7, 20259.309.308.909.289.289,215
Feb 6, 20259.309.308.988.988.9820,800
Feb 5, 20259.149.509.149.269.2674,702
Feb 4, 20259.009.148.969.049.0419,777
Feb 3, 20259.149.149.009.009.005,337
Jan 31, 20259.129.128.928.948.9444,360
Jan 30, 20259.009.148.829.129.128,750
Jan 29, 20258.809.148.809.149.147,726
Jan 28, 20258.809.048.809.029.0210,150
Jan 27, 20259.009.148.849.049.0478,892
Jan 24, 20259.009.008.848.988.9822,537
Jan 23, 20258.989.148.828.888.8840,950
Jan 22, 20258.989.008.968.968.9628,282
Jan 21, 20259.009.008.809.009.0036,824
Jan 20, 20258.969.088.969.009.002,214
Jan 17, 20258.949.008.888.968.966,491
Jan 16, 20258.989.008.908.908.9020,077
Jan 15, 20259.009.108.808.948.9428,487
Jan 14, 20258.609.108.609.009.0025,508
Jan 13, 20259.149.148.568.568.564,434
Jan 10, 20259.009.008.688.928.9216,163
Jan 9, 20258.848.988.588.988.9813,739
Jan 8, 20259.009.009.009.009.00164
Jan 7, 20258.948.948.808.828.8213,124
Jan 6, 20258.909.208.909.069.0628,938
Jan 3, 20259.009.208.908.908.906,213
Jan 2, 20258.929.008.929.009.0044,262
Dec 30, 20248.988.988.808.948.9413,960
Dec 27, 20249.009.088.709.009.0042,357
Dec 23, 20249.189.188.909.089.083,953
Dec 20, 20248.989.288.669.289.2839,962
Dec 19, 20249.009.008.909.009.0017,764
Dec 18, 20249.189.208.969.009.0036,250
Dec 17, 20248.949.068.948.968.9652,038
Dec 16, 20248.929.488.909.029.0217,671
Dec 13, 20249.229.508.949.129.1239,770
Dec 12, 20248.929.508.909.229.22117,801
Dec 11, 20249.209.268.968.968.9638,474
Dec 10, 20249.509.509.149.149.1457,127
Dec 9, 20249.169.509.169.209.2022,524
Dec 6, 20249.389.509.009.009.0078,300
Dec 5, 20249.089.209.049.049.0474,881
Dec 4, 20249.269.268.969.089.081,477
Dec 3, 20248.909.168.909.009.0055,131
Dec 2, 20248.949.728.909.249.2436,457
Nov 29, 20249.109.108.908.988.9897,883
Nov 28, 20249.089.809.089.509.5044,872
Nov 27, 20249.209.209.009.009.0028,357
Nov 26, 20249.009.408.908.908.9041,211
Nov 25, 20248.988.988.908.908.9059,625
Nov 22, 20248.929.088.909.009.0040,253
Nov 21, 20249.189.188.909.069.0681,208
Nov 20, 20248.969.208.909.069.0622,869
Nov 19, 20248.949.288.609.009.0085,216
Nov 18, 20248.909.108.908.948.9412,127
Nov 15, 20248.909.008.808.908.9010,909
Nov 14, 20249.989.988.908.908.9015,139
Nov 13, 20249.209.308.908.908.9057,585
Nov 12, 20249.009.208.889.009.00181,314
Nov 11, 20249.8810.209.469.589.5849,108
Nov 8, 202410.1010.109.209.489.48247,274
Nov 7, 202410.2510.4010.0010.0510.0552,270
Nov 6, 202410.0010.5510.0010.5510.55137,408
Nov 5, 202410.4510.4510.1010.1010.104,559
Nov 4, 202410.9510.9510.1010.5010.502,406
Nov 1, 202410.4510.5010.4510.5010.5015,001
Oct 31, 202410.3010.8010.0010.6010.6012,697
Oct 30, 202411.2011.2010.4010.4010.405,335
Oct 29, 202410.3010.8510.3010.8510.85162
Oct 28, 202410.5010.5010.3010.3010.302,094
Oct 25, 202410.3010.6010.3010.6010.609,727
Oct 24, 202410.3010.3010.3010.3010.3028
Oct 23, 202410.5010.9010.3510.9010.9025,433
Oct 22, 202410.6010.6010.5010.5010.5032,043
Oct 21, 202410.8010.8010.8010.8010.8020
Oct 18, 202410.8010.8510.4510.8510.8510,201
Oct 17, 202410.8010.8010.8010.8010.801,572
Oct 16, 202411.0011.0010.8510.8510.85727
Oct 15, 202410.9010.9010.5010.9010.9025,953
Oct 14, 202410.7010.7010.7010.7010.70-
Oct 11, 202411.1511.1510.7010.7010.70841
Oct 10, 202411.1511.1511.0011.1511.151,704
Oct 9, 202410.4511.2010.4511.2011.2012,254
Oct 8, 202411.0011.0010.5010.5010.5016,346
Oct 7, 202411.0011.0010.6011.0011.003,060
Oct 4, 202410.3011.2010.3010.8010.809,927
Oct 3, 202411.1011.2010.3010.3010.3012,384
Oct 2, 202410.4511.0510.3511.0511.0511,470
Oct 1, 202411.0511.0510.4510.4510.452,506
Sep 30, 202410.7010.9510.7010.9510.9512,552
Sep 27, 202410.6010.6010.6010.6010.601,419
Sep 26, 202410.6010.6510.6010.6010.601,434
Sep 25, 202410.5010.7010.1010.4510.4541,932
Sep 24, 202410.3010.3010.1010.1010.1035,100
Sep 23, 202410.4510.459.9010.0010.0090,115
Sep 20, 202410.6510.7010.4510.4510.4525,210
Sep 19, 202411.0011.0010.4010.7510.7525,412
Sep 18, 202410.0510.9010.0510.8010.80109,482
Sep 17, 202410.2010.3510.2010.3010.3020,344
Sep 16, 202410.3010.3010.3010.3010.304,035
Sep 13, 202410.2010.4510.2010.4510.4520,730
Sep 12, 202410.3010.5010.2510.5010.5019,794
Sep 11, 202410.5010.5010.2010.4010.4046,732
Sep 10, 202410.2010.6510.2010.4010.4035,114
Sep 9, 202410.9010.9010.2010.3510.3568,321
Sep 6, 202411.0011.0010.0010.9510.95278,822
Sep 5, 202411.1511.1511.1511.1511.155
Sep 4, 202411.2011.4511.1511.4511.4510,242
Sep 3, 202411.3011.5511.2011.3011.3013,005
Sep 2, 202411.5511.5511.2511.2511.252,451
Aug 30, 202411.4511.4511.3511.3511.3512,787
Aug 29, 202411.2011.4511.2011.4511.453,000
Aug 28, 202411.6011.6011.2011.4511.4516,785
Aug 27, 202411.3511.7511.3511.6011.6033,293
Aug 26, 202411.7511.7511.6011.6011.6022,639
Aug 23, 202411.4511.5011.4511.5011.5017,468
Aug 22, 202412.0012.0012.0012.0012.0050
Aug 21, 202411.5511.9511.4011.9511.9544,785
Aug 20, 202412.0012.0011.2511.7011.709,503
Aug 19, 202411.5511.5511.0011.3011.3016,752
Aug 16, 202411.5011.5011.2511.3011.303,366
Aug 15, 202411.2511.5511.0511.5511.5530,893
Aug 14, 202411.2011.2511.2011.2511.25610
Aug 13, 202411.2511.2511.2011.2011.2065
Aug 12, 202411.6011.6011.2011.2011.201,422
Aug 9, 202411.5011.5011.3011.3011.30114
Aug 8, 202411.2511.4511.2511.3011.305,229
Aug 7, 202411.0011.2011.0011.2011.202,791
Aug 6, 202411.0511.2011.0511.2011.205,328
Aug 5, 202411.3511.3511.0011.0511.05115,446
Aug 2, 202411.5011.5011.1511.4511.4511,354
Aug 1, 202411.5011.5011.2011.5011.502,849
Jul 31, 202411.4511.5011.4511.5011.502,106
Jul 30, 202411.4011.4011.1011.1011.108,587
Jul 29, 202411.7011.7011.3011.3011.30515
Jul 26, 202411.3511.7011.1011.7011.7023,831
Jul 25, 202411.3011.3011.2511.3011.301,946
Jul 24, 202411.2511.3511.2511.3011.304,348
Jul 23, 202411.3511.3511.2511.3511.355,027
Jul 22, 202411.3011.4011.3011.3511.3546,367
Jul 19, 202411.2511.3511.2511.3011.3011,389
Jul 18, 202411.3511.4011.3511.3511.3545,657
Jul 17, 202411.3511.3511.2511.2511.252,545
Jul 16, 202411.3511.3511.2511.2511.255,323
Jul 15, 202411.2511.3511.2511.3511.357,400
Jul 12, 202411.2511.4011.2511.3011.3018,816
Jul 11, 202411.3511.3511.2511.3511.3515,772
Jul 10, 202411.1511.3511.1511.3511.3522,485
Jul 9, 202411.3011.4011.1511.4011.4012,880
Jul 8, 202411.8511.8511.3511.5011.504,289
Jul 5, 202411.2511.6011.2511.4511.4542,155
Jul 4, 202411.4511.4511.1011.3511.3532,656
Jul 3, 202410.9511.6010.9511.6011.6079,617
Jul 2, 202411.5011.5011.4511.4511.454,104
Jul 1, 202411.5511.8011.4511.8011.8023,347
Jun 28, 202411.6011.9011.5011.5511.5535,903
Jun 27, 202411.4511.7011.4511.6511.6521,047
Jun 26, 202411.2011.8511.2011.6011.6029,871
Jun 25, 202411.4011.4511.2011.3011.307,234
Jun 24, 202411.5011.5011.4011.4011.40204
Jun 21, 202411.4011.6511.4011.6511.6543,098
Jun 20, 202411.8011.8011.5511.5511.5510,631
Jun 19, 202411.7511.8011.3511.8011.808,742
Jun 18, 202411.6511.8011.3511.3511.351,888
Jun 17, 202411.9512.0010.9011.2511.2566,935
Jun 14, 202411.9511.9511.6511.6511.655,296
Jun 13, 202412.1512.1511.9511.9511.9524,426
Jun 12, 202411.9012.0511.8011.8511.8522,540
Jun 11, 202411.9512.1511.9011.9011.908,136
Jun 10, 202411.7512.3011.7511.8511.8546,297
Jun 7, 202411.9012.0011.9012.0012.0033,787
Jun 6, 202412.0012.0011.5511.7011.7017,339
Jun 5, 202411.5012.0011.5011.7511.753,356
Jun 4, 202411.5511.5511.5511.5511.552,863
Jun 3, 202411.5512.0011.5511.5511.559,821
May 31, 202411.6511.7511.5511.5511.5529,472
May 30, 202411.8011.8011.5011.5511.553,688
May 29, 202411.7511.7511.6511.7511.756,206
May 28, 202411.7012.2511.6011.7511.7514,531
May 27, 202412.5012.5011.7511.7511.7520,225
May 24, 202412.5512.5511.8011.8011.8016,605
May 23, 2024 0.4 Dividend
May 23, 202412.5012.7011.7512.0012.00437,107
May 22, 202411.9013.0011.9011.6511.2549,916
May 21, 202412.1512.1511.8011.9511.549,623
May 16, 202412.1512.1512.0012.1011.689,809
May 15, 202412.0012.1512.0012.1511.7316,618
May 14, 202412.2012.2011.6511.6511.251,031
May 13, 202412.0012.0011.7511.7511.3516,836
May 10, 202411.6012.4011.6011.7011.3019,858
May 8, 202411.5511.9511.5511.6011.203,295
May 7, 202411.9511.9511.6011.6011.206,643
May 6, 202411.6011.7511.5511.5511.154,240
May 3, 202411.5512.0011.5511.6011.2020,107
May 2, 202412.1512.2011.8011.9011.4911,091
Apr 30, 202412.4012.8512.0012.3011.889,697
Apr 29, 202412.0012.4011.7512.0011.5912,485
Apr 26, 202412.2512.3012.0012.3011.8816,697
Apr 25, 202412.0012.3012.0012.2511.83737
Apr 24, 202412.4012.4012.3012.3011.884,389
Apr 23, 202412.0012.2012.0012.2011.783,699
Apr 22, 202412.1012.1012.0012.0011.591,402