ITE.OL - Itera ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20187.987.987.987.987.9810,291
Feb 16, 20187.747.987.567.907.90227,978
Feb 15, 20187.667.867.607.667.6633,930
Feb 14, 20187.647.787.647.647.6420,719
Feb 13, 20187.667.987.647.647.6453,653
Feb 12, 20187.607.887.607.667.6614,007
Feb 09, 20187.407.707.407.587.5812,605
Feb 08, 20187.887.887.787.807.8034,635
Feb 07, 20187.427.887.427.467.46141,246
Feb 06, 20187.207.407.207.407.4055,501
Feb 05, 20187.687.687.207.507.508,727
Feb 02, 20187.207.807.207.787.7888,795
Feb 01, 20187.387.507.387.507.5055,859
Jan 31, 20187.387.387.387.387.38-
Jan 30, 20187.387.387.387.387.38-
Jan 29, 20187.407.407.027.387.382,487
Jan 26, 20187.407.447.247.387.3870,506
Jan 25, 20187.387.447.107.447.4446,844
Jan 24, 20187.367.466.827.407.4095,199
Jan 23, 20187.267.407.267.407.4015,741
Jan 22, 20187.387.447.367.367.36934
Jan 19, 20187.087.407.087.367.3682,341
Jan 18, 20187.167.167.167.167.16566
Jan 17, 20187.227.226.727.207.202,449
Jan 16, 20187.067.207.047.167.168,430
Jan 15, 20186.907.006.707.007.0061,869
Jan 12, 20187.267.266.586.606.6081,302
Jan 11, 20187.367.366.946.946.9425,418
Jan 10, 20187.407.407.247.247.245,837
Jan 09, 20187.407.407.107.307.3019,120
Jan 08, 20187.407.507.187.267.2674,432
Jan 05, 20187.507.587.227.507.5061,388
Jan 04, 20187.587.587.227.507.509,347
Jan 03, 20187.587.587.307.507.5028,144
Jan 02, 20187.147.627.147.567.56136,065
Dec 29, 20177.157.157.147.147.142,968
Dec 28, 20177.137.157.007.157.1513,368
Dec 27, 20177.037.187.037.137.1314,973
Dec 22, 20177.247.246.837.037.035,204
Dec 21, 20177.247.246.836.956.9514,195
Dec 20, 20176.727.006.726.956.9581,321
Dec 19, 20176.256.696.256.656.65194,246
Dec 18, 20176.456.456.456.456.4521,891
Dec 15, 20176.306.456.256.456.4529,286
Dec 14, 20176.306.406.256.356.3531,810
Dec 13, 20176.306.406.306.356.353,500
Dec 12, 20176.506.506.506.506.50150
Dec 11, 20176.396.696.396.506.5036,147
Dec 08, 20176.306.396.206.206.205,650
Dec 07, 20176.106.296.106.296.29850
Dec 06, 20176.306.306.306.306.30100
Dec 05, 20176.216.306.216.226.2218,490
Dec 04, 20176.256.406.206.226.2268,438
Dec 01, 20176.406.406.406.406.40-
Nov 30, 20176.206.406.166.406.4025,070
Nov 29, 20176.206.396.206.396.39241
Nov 28, 20176.256.446.256.446.44175
Nov 27, 20176.456.456.356.456.451,000
Nov 24, 20176.456.456.456.456.45-
Nov 23, 20176.206.456.206.456.451,006
Nov 22, 20176.496.496.496.496.49-
Nov 21, 20176.116.496.106.496.4914,366
Nov 20, 20176.376.376.376.376.37-
Nov 17, 20176.106.386.106.376.372,680
Nov 16, 20176.116.296.116.296.295,887
Nov 15, 20176.406.406.396.396.391,815
Nov 14, 20176.256.406.256.406.408,092
Nov 13, 20176.216.396.216.256.256,844
Nov 10, 20176.426.456.416.446.447,365
Nov 09, 20176.356.436.356.416.4143,385
Nov 08, 20176.276.306.256.266.2629,033
Nov 07, 20176.206.406.206.276.2723,879
Nov 06, 20176.456.456.436.456.4515,192
Nov 03, 20176.496.496.116.496.493,201
Nov 02, 20176.396.506.116.506.5022,630
Nov 01, 20176.486.486.486.486.48-
Oct 31, 20176.406.506.406.486.481,487
Oct 30, 20176.406.505.756.376.379,310
Oct 27, 20176.506.506.406.506.5010,500
Oct 26, 20176.466.726.396.576.578,652
Oct 25, 20176.756.756.546.646.643,576
Oct 24, 20176.506.876.366.756.75135,512
Oct 23, 20176.406.486.396.486.4827,667
Oct 20, 20176.246.456.206.446.44277,465
Oct 19, 20176.106.206.106.136.1312,550
Oct 18, 20176.056.106.056.106.102,100
Oct 17, 20176.006.196.006.196.1919,195
Oct 16, 20176.256.256.056.056.0522,100
Oct 13, 20176.206.256.206.256.255,399
Oct 12, 20176.206.256.206.256.255,921
Oct 11, 20176.206.246.106.206.2013,833
Oct 10, 20176.206.246.106.236.2338,100
Oct 09, 20176.196.396.196.206.2024,861
Oct 06, 20176.156.246.156.246.248,100
Oct 05, 20176.006.196.006.196.1924,071
Oct 04, 20176.096.195.906.186.1821,428
Oct 03, 20176.046.096.006.096.094,469
Oct 02, 20175.816.195.816.006.0057,719
Sep 29, 20176.206.256.206.216.2181,182
Sep 28, 20176.406.506.256.506.5044,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...