Entra ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	110.00	110.00	104.30	104.60	102.56	48,015
2024-02-26	106.00	107.00	104.60	104.70	102.66	104,403
2024-02-23	107.00	107.60	106.00	106.50	104.42	39,469
2024-02-22	107.00	107.80	106.20	107.40	105.30	43,897
2024-02-21	108.00	108.00	107.00	107.50	105.40	47,223
2024-02-20	107.00	108.60	107.00	107.60	105.50	82,364
2024-02-19	107.00	109.00	107.00	107.50	105.40	41,464
2024-02-16	110.50	110.50	107.80	108.50	106.38	36,986
2024-02-15	112.00	112.00	109.20	110.00	107.85	69,247
2024-02-14	109.00	110.10	108.50	110.00	107.85	77,496
2024-02-13	110.00	110.30	107.30	107.90	105.79	88,209
2024-02-12	107.30	110.50	107.30	110.50	108.34	90,291
2024-02-09	112.00	113.30	107.30	107.30	105.20	175,560
2024-02-08	117.00	117.00	112.50	112.50	110.30	66,483
2024-02-07	115.00	116.20	114.50	114.50	112.26	132,994
2024-02-06	114.80	116.50	114.00	116.20	113.93	69,114
2024-02-05	114.00	115.30	114.00	114.70	112.46	61,141
2024-02-02	117.00	118.30	114.40	114.40	112.17	63,084
2024-02-01	116.00	118.00	114.70	117.60	115.30	161,880
2024-01-31	115.00	116.50	115.00	115.20	112.95	91,017
2024-01-30	116.00	118.30	115.60	115.60	113.34	40,825
2024-01-29	115.50	117.10	114.30	116.40	114.13	95,347
2024-01-26	115.00	116.00	114.00	116.00	113.74	53,477
2024-01-25	115.80	115.80	114.40	115.50	113.24	44,911
2024-01-24	115.00	115.50	114.00	115.30	113.05	38,493
2024-01-23	113.00	114.90	112.10	114.00	111.77	98,544
2024-01-22	115.00	115.00	113.10	115.00	112.75	49,083
2024-01-19	114.00	114.00	112.40	112.80	110.60	142,596
2024-01-18	113.00	114.20	110.20	112.90	110.70	156,880
2024-01-17	115.00	115.50	112.40	112.40	110.21	90,116
2024-01-16	114.10	115.60	114.10	115.30	113.05	106,570
2024-01-15	116.30	117.30	115.20	115.20	112.95	53,597
2024-01-12	115.70	116.90	115.00	116.60	114.32	52,432
2024-01-11	115.00	115.90	114.10	114.70	112.46	105,870
2024-01-10	114.30	115.00	113.60	113.70	111.48	46,561
2024-01-09	113.60	114.50	112.50	113.40	111.19	85,140
2024-01-08	112.70	113.50	110.90	113.50	111.28	81,281
2024-01-05	114.50	114.50	112.10	112.70	110.50	80,353
2024-01-04	112.10	116.10	112.10	114.50	112.26	84,842
2024-01-03	115.80	115.80	113.10	113.90	111.68	114,592
2024-01-02	115.00	115.10	113.00	113.40	111.19	99,192
2023-12-29	113.60	115.40	113.60	115.40	113.15	70,171
2023-12-28	114.50	114.70	113.60	114.40	112.17	75,813
2023-12-27	113.70	114.90	112.70	113.10	110.89	71,411
2023-12-22	111.50	113.80	111.50	113.60	111.38	78,625
2023-12-21	113.10	113.50	112.30	112.90	110.70	79,488
2023-12-20	111.70	113.30	110.70	113.30	111.09	151,694
2023-12-19	110.00	112.80	109.30	110.00	107.85	184,062
2023-12-18	108.50	110.60	108.30	110.60	108.44	110,751
2023-12-15	111.80	112.40	108.90	109.10	106.97	248,519
2023-12-14	108.10	112.80	108.10	110.80	108.64	233,431
2023-12-13	109.00	110.00	107.50	107.50	105.40	170,803
2023-12-12	108.00	109.90	108.00	109.60	107.46	186,832
2023-12-11	109.30	109.50	108.00	109.40	107.26	99,658
2023-12-08	110.30	111.30	107.50	109.30	107.17	217,402
2023-12-07	108.20	110.80	107.00	109.60	107.46	184,812
2023-12-06	105.90	108.30	105.20	107.80	105.70	261,919
2023-12-05	102.00	106.30	102.00	105.70	103.64	243,247
2023-12-04	103.80	104.70	101.90	102.60	100.60	243,430
2023-12-01	101.50	104.90	101.50	104.20	102.17	240,821

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.