Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 128.00 | 130.20 | 127.80 | 129.60 | 127.07 | 48,349 |
| 2024-08-21 | 131.00 | 131.20 | 128.60 | 129.00 | 126.48 | 49,146 |
| 2024-08-20 | 130.20 | 131.00 | 128.60 | 130.40 | 127.85 | 84,574 |
| 2024-08-19 | 128.60 | 130.60 | 128.00 | 130.20 | 127.66 | 52,070 |
| 2024-08-16 | 130.00 | 130.20 | 128.00 | 128.60 | 126.09 | 47,751 |
| 2024-08-15 | 132.00 | 133.00 | 129.00 | 129.20 | 126.68 | 804,750 |
| 2024-08-14 | 131.00 | 132.00 | 129.40 | 131.80 | 129.23 | 72,171 |
| 2024-08-13 | 128.80 | 130.80 | 128.60 | 130.20 | 127.66 | 72,710 |
| 2024-08-12 | 129.20 | 130.60 | 128.40 | 128.80 | 126.29 | 98,811 |
| 2024-08-09 | 127.00 | 130.80 | 127.00 | 129.20 | 126.68 | 111,229 |
| 2024-08-08 | 126.60 | 127.20 | 124.20 | 127.20 | 124.72 | 119,429 |
| 2024-08-07 | 124.80 | 127.20 | 124.00 | 125.80 | 123.34 | 103,536 |
| 2024-08-06 | 123.40 | 125.00 | 121.80 | 124.80 | 122.36 | 303,562 |
| 2024-08-05 | 120.60 | 123.00 | 119.20 | 121.60 | 119.23 | 103,883 |
| 2024-08-02 | 122.40 | 124.80 | 120.80 | 124.80 | 122.36 | 113,087 |
| 2024-08-01 | 121.00 | 125.20 | 121.00 | 123.40 | 120.99 | 105,522 |
| 2024-07-31 | 125.00 | 126.00 | 122.60 | 122.80 | 120.40 | 124,634 |
| 2024-07-30 | 125.20 | 126.20 | 124.20 | 124.60 | 122.17 | 42,758 |
| 2024-07-29 | 123.60 | 125.40 | 123.60 | 124.60 | 122.17 | 49,641 |
| 2024-07-26 | 124.00 | 125.40 | 123.60 | 123.60 | 121.19 | 45,840 |
| 2024-07-25 | 126.00 | 126.00 | 123.00 | 124.00 | 121.58 | 56,077 |
| 2024-07-24 | 128.40 | 128.40 | 124.40 | 125.20 | 122.76 | 47,909 |
| 2024-07-23 | 129.80 | 129.80 | 125.40 | 126.00 | 123.54 | 29,404 |
| 2024-07-22 | 127.00 | 128.40 | 127.00 | 128.00 | 125.50 | 55,130 |
| 2024-07-19 | 129.80 | 129.80 | 127.20 | 127.40 | 124.91 | 28,595 |
| 2024-07-18 | 128.60 | 129.00 | 127.20 | 129.00 | 126.48 | 117,866 |
| 2024-07-17 | 130.00 | 130.00 | 128.00 | 128.60 | 126.09 | 70,013 |
| 2024-07-16 | 132.80 | 134.80 | 130.00 | 130.20 | 127.66 | 185,565 |
| 2024-07-15 | 125.20 | 132.40 | 125.00 | 132.40 | 129.81 | 373,740 |
| 2024-07-12 | 127.00 | 128.40 | 122.40 | 125.00 | 122.56 | 190,236 |
| 2024-07-11 | 122.00 | 126.40 | 122.00 | 126.40 | 123.93 | 116,547 |
| 2024-07-10 | 115.80 | 122.00 | 115.80 | 122.00 | 119.62 | 302,605 |
| 2024-07-09 | 115.20 | 118.40 | 115.20 | 115.80 | 113.54 | 155,237 |
| 2024-07-08 | 114.60 | 115.40 | 113.60 | 115.20 | 112.95 | 130,368 |
| 2024-07-05 | 114.00 | 116.00 | 114.00 | 114.40 | 112.17 | 55,805 |
| 2024-07-04 | 115.20 | 115.60 | 114.60 | 114.60 | 112.36 | 339,360 |
| 2024-07-03 | 114.40 | 115.20 | 114.00 | 115.20 | 112.95 | 36,802 |
| 2024-07-02 | 111.40 | 115.00 | 111.40 | 114.40 | 112.17 | 267,351 |
| 2024-07-01 | 112.00 | 114.20 | 111.80 | 113.60 | 111.38 | 150,621 |
| 2024-06-28 | 107.60 | 109.40 | 106.80 | 109.40 | 107.26 | 68,296 |
| 2024-06-27 | 105.00 | 106.60 | 104.60 | 106.60 | 104.52 | 44,452 |
| 2024-06-26 | 106.60 | 106.80 | 104.20 | 105.00 | 102.95 | 99,653 |
| 2024-06-25 | 107.40 | 108.20 | 106.00 | 106.00 | 103.93 | 57,642 |
| 2024-06-24 | 108.20 | 109.20 | 108.00 | 108.40 | 106.28 | 67,611 |
| 2024-06-21 | 106.80 | 108.60 | 106.80 | 108.60 | 106.48 | 115,021 |
| 2024-06-20 | 111.40 | 111.40 | 108.00 | 108.00 | 105.89 | 52,397 |
| 2024-06-19 | 109.00 | 109.80 | 108.80 | 109.00 | 106.87 | 43,404 |
| 2024-06-18 | 109.80 | 109.80 | 108.00 | 109.20 | 107.07 | 92,929 |
| 2024-06-17 | 109.00 | 109.00 | 107.00 | 108.20 | 106.09 | 47,420 |
| 2024-06-14 | 109.00 | 109.40 | 107.80 | 109.20 | 107.07 | 82,954 |
| 2024-06-13 | 110.80 | 111.00 | 108.60 | 110.00 | 107.85 | 112,948 |
| 2024-06-12 | 108.40 | 111.00 | 107.80 | 110.00 | 107.85 | 122,294 |
| 2024-06-11 | 111.40 | 111.40 | 107.20 | 107.60 | 105.50 | 92,725 |
| 2024-06-10 | 110.60 | 110.60 | 107.60 | 108.40 | 106.28 | 60,084 |
| 2024-06-07 | 111.60 | 111.60 | 108.60 | 109.40 | 107.26 | 36,069 |
| 2024-06-06 | 111.80 | 112.60 | 110.40 | 110.40 | 108.24 | 37,176 |
| 2024-06-05 | 113.20 | 114.00 | 111.00 | 111.80 | 109.62 | 52,353 |
| 2024-06-04 | 111.20 | 113.20 | 111.00 | 113.20 | 110.99 | 71,814 |
| 2024-06-03 | 112.00 | 113.40 | 110.80 | 111.20 | 109.03 | 67,069 |
| 2024-05-31 | 111.20 | 113.80 | 111.00 | 112.80 | 110.60 | 277,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 1.1000 NOK |
| 2025-10-20 | 1.1000 NOK |
| 2023-04-26 | 2.5000 NOK |
| 2022-10-25 | 2.6000 NOK |
| 2022-04-25 | 2.6000 NOK |
| 2021-10-04 | 2.5000 NOK |
| 2021-04-26 | 2.5000 NOK |
| 2020-10-02 | 2.4000 NOK |
| 2020-05-04 | 2.4000 NOK |
| 2019-10-02 | 2.3000 NOK |
| 2019-04-29 | 2.3000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.