Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	103.50	104.00	102.10	103.10	101.09	481,448
2023-11-29	102.00	103.30	101.60	103.30	101.28	280,121
2023-11-28	102.00	102.00	100.40	101.50	99.518	87,248
2023-11-27	101.00	102.00	100.50	102.00	100.01	126,031
2023-11-24	100.30	101.50	100.00	101.10	99.126	85,086
2023-11-23	96.800	101.00	96.800	100.30	98.342	108,086
2023-11-22	97.900	100.60	97.900	100.50	98.538	125,590
2023-11-21	98.900	101.10	98.250	98.250	96.332	54,728
2023-11-20	98.900	100.90	98.900	100.90	98.930	98,873
2023-11-17	98.900	100.50	98.350	99.950	97.998	171,993
2023-11-16	96.250	99.500	96.250	98.000	96.087	134,263
2023-11-15	99.900	100.00	98.650	99.300	97.361	352,404
2023-11-14	93.400	99.950	92.650	99.950	97.998	386,132
2023-11-13	92.000	93.850	92.000	92.850	91.037	37,969
2023-11-10	94.100	94.500	92.600	92.600	90.792	110,388
2023-11-09	94.000	95.750	93.900	95.200	93.341	263,767
2023-11-08	93.500	94.400	93.000	93.800	91.969	319,651
2023-11-07	95.000	95.000	93.150	94.000	92.165	144,950
2023-11-06	95.000	95.800	93.500	93.800	91.969	113,091
2023-11-03	90.600	94.750	90.600	94.750	92.900	252,863
2023-11-02	87.900	93.300	87.550	92.100	90.302	336,340
2023-11-01	85.750	88.500	85.750	87.700	85.988	119,867
2023-10-31	84.950	87.450	84.600	87.150	85.448	175,381
2023-10-30	85.500	85.500	83.700	84.950	83.291	106,146
2023-10-27	85.550	85.550	84.250	84.500	82.850	127,209
2023-10-26	85.000	85.150	83.500	84.100	82.458	240,092
2023-10-25	86.150	86.150	84.500	84.700	83.046	192,265
2023-10-24	85.000	86.550	85.000	86.450	84.762	135,522
2023-10-23	86.250	86.250	83.150	84.850	83.193	134,540
2023-10-20	85.000	85.850	83.500	85.000	83.340	197,220
2023-10-19	86.200	87.300	85.050	85.050	83.389	283,412
2023-10-18	86.000	87.950	85.800	86.150	84.468	240,763
2023-10-17	90.950	90.950	86.150	86.450	84.762	308,574
2023-10-16	90.250	90.250	88.650	89.100	87.360	112,012
2023-10-13	90.500	90.500	89.500	89.550	87.802	104,059
2023-10-12	91.350	92.900	90.900	90.900	89.125	150,997
2023-10-11	91.050	91.700	90.200	91.350	89.566	179,530
2023-10-10	92.000	92.700	91.050	91.150	89.370	180,555
2023-10-09	89.250	90.400	89.100	90.000	88.243	101,871
2023-10-06	90.750	91.250	89.850	90.200	88.439	111,941
2023-10-05	90.600	91.000	89.550	90.700	88.929	118,003
2023-10-04	90.900	91.150	89.300	89.300	87.556	169,297
2023-10-03	92.400	92.700	90.350	90.350	88.586	147,117
2023-10-02	92.450	93.300	91.150	91.650	89.861	145,243
2023-09-29	91.000	93.400	91.000	91.600	89.812	383,673
2023-09-28	92.000	92.100	90.350	90.350	88.586	255,255
2023-09-27	94.000	94.000	92.000	92.050	90.253	220,712
2023-09-26	94.050	94.300	92.850	92.850	91.037	175,839
2023-09-25	94.450	95.150	93.600	94.500	92.655	112,142
2023-09-22	96.300	96.300	94.800	94.950	93.096	169,014
2023-09-21	97.350	97.750	96.500	96.700	94.812	98,136
2023-09-20	96.000	98.150	96.000	97.350	95.449	70,097
2023-09-19	95.500	97.650	95.500	96.900	95.008	69,145
2023-09-18	98.000	98.700	96.000	96.150	94.273	86,837
2023-09-15	99.700	100.40	98.050	98.050	96.136	1,279,336
2023-09-14	99.000	99.200	96.700	98.700	96.773	289,436
2023-09-13	97.000	98.300	97.000	97.100	95.204	67,616
2023-09-12	101.80	101.80	97.050	97.800	95.890	76,400
2023-09-11	100.00	101.20	99.800	100.90	98.930	43,959
2023-09-08	100.80	100.80	99.000	99.800	97.851	87,546

← NewerPage 13 of 21 · 1,257 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.