ITE.OL - Itera ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20189.309.309.289.289.283,023
Jun 21, 20189.309.309.309.309.301,434
Jun 20, 20189.309.309.309.309.30434
Jun 19, 20189.109.309.109.309.305,473
Jun 18, 20189.309.309.009.309.304,484
Jun 15, 20189.309.309.269.269.264,322
Jun 14, 20189.469.509.269.389.3815,243
Jun 13, 20189.269.309.089.309.307,407
Jun 12, 20189.149.509.109.309.3056,801
Jun 11, 20189.029.188.969.149.1450,219
Jun 08, 20189.369.609.009.149.14198,765
Jun 07, 20189.049.409.049.389.388,100
Jun 06, 20189.129.609.109.509.5048,715
Jun 05, 20189.049.129.049.129.124,124
Jun 04, 20189.149.309.129.309.305,974
Jun 01, 20188.529.168.529.169.1670,039
May 31, 20188.708.708.508.508.5028,754
May 30, 20188.888.888.708.888.888,897
May 29, 20188.808.888.808.808.80816
May 28, 20189.029.028.748.808.808,825
May 25, 20188.809.048.809.049.047,483
May 24, 20188.988.988.988.988.98450
May 23, 20188.789.048.749.049.046,098
May 23, 20180.25 Dividend
May 22, 20189.029.028.988.988.733,317
May 18, 20188.888.908.768.768.5232,015
May 16, 20188.868.928.608.908.6529,218
May 15, 20189.009.008.708.988.7322,409
May 14, 20189.169.168.629.008.7529,096
May 11, 20189.269.509.009.409.1436,154
May 09, 20189.269.389.269.269.007,315
May 08, 20189.189.188.969.148.8913,366
May 07, 20189.109.308.849.108.8511,475
May 04, 20189.009.188.968.968.7119,055
May 03, 20189.189.189.189.188.92845
May 02, 20189.149.189.149.188.926,096
Apr 30, 20189.149.208.229.188.9265,259
Apr 27, 20189.089.149.089.148.89102,330
Apr 26, 20189.069.088.989.028.775,850
Apr 25, 20188.908.948.828.928.6754,312
Apr 24, 20188.828.908.828.908.653,581
Apr 23, 20188.968.968.288.848.5918,150
Apr 20, 20188.868.968.868.968.71700
Apr 19, 20188.868.968.868.908.65510
Apr 18, 20188.808.868.728.868.616,275
Apr 17, 20188.808.808.808.808.56700
Apr 16, 20188.608.808.608.808.561,050
Apr 13, 20188.948.948.508.888.635,100
Apr 12, 20188.908.908.908.908.65-
Apr 11, 20188.788.908.788.908.653,958
Apr 10, 20188.968.968.808.808.561,098
Apr 09, 20188.909.028.748.968.7136,447
Apr 06, 20188.188.908.188.708.46103,537
Apr 05, 20188.188.188.188.187.952,590
Apr 04, 20188.188.188.008.187.95650
Apr 03, 20188.188.187.788.187.952,775
Mar 28, 20188.188.188.188.187.95443
Mar 27, 20188.188.188.188.187.959,100
Mar 26, 20188.008.188.008.187.9541,274
Mar 23, 20187.908.207.628.167.93167,341
Mar 22, 20187.867.907.867.907.68600
Mar 21, 20187.827.967.827.907.681,120
Mar 20, 20187.987.987.807.827.60121,344
Mar 19, 20187.947.987.947.987.764,500
Mar 16, 20187.967.987.907.987.7642,548
Mar 15, 20187.967.967.967.967.74-
Mar 14, 20187.847.967.847.967.74210
Mar 13, 20187.967.987.767.967.7411,160
Mar 12, 20187.967.967.967.967.74600
Mar 09, 20187.967.967.967.967.745
Mar 08, 20187.967.967.907.967.747,100
Mar 07, 20187.967.987.967.987.7624,020
Mar 06, 20187.987.987.707.947.7213,281
Mar 05, 20187.747.767.747.767.54875
Mar 02, 20187.967.987.767.987.7634,525
Mar 01, 20187.767.967.767.967.74984
Feb 28, 20187.807.987.807.987.767,632
Feb 27, 20187.987.987.747.807.5833,492
Feb 26, 20187.987.987.727.947.729,081
Feb 23, 20187.907.987.907.987.7614,692
Feb 22, 20187.907.907.907.907.686,119
Feb 21, 20187.867.907.847.907.687,465
Feb 20, 20187.927.947.627.867.6413,947
Feb 19, 20187.987.987.907.927.7015,591
Feb 16, 20187.747.987.567.907.68227,978
Feb 15, 20187.667.867.607.667.4533,930
Feb 14, 20187.647.787.647.647.4320,719
Feb 13, 20187.667.987.647.647.4353,653
Feb 12, 20187.607.887.607.667.4514,007
Feb 09, 20187.407.707.407.587.3712,605
Feb 08, 20187.887.887.787.807.5834,635
Feb 07, 20187.427.887.427.467.25141,246
Feb 06, 20187.207.407.207.407.1955,501
Feb 05, 20187.687.687.207.507.298,727
Feb 02, 20187.207.807.207.787.5688,795
Feb 01, 20187.387.507.387.507.2955,859
Jan 31, 20187.387.387.387.387.17-
Jan 30, 20187.387.387.387.387.17-
Jan 29, 20187.407.407.027.387.172,487
Jan 26, 20187.407.447.247.387.1770,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...