Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	100.00	101.70	99.200	100.00	98.047	73,610
2023-09-06	97.000	101.40	97.000	101.00	99.028	58,211
2023-09-05	101.50	101.50	99.500	100.30	98.342	38,860
2023-09-04	98.600	101.50	98.100	100.60	98.636	64,372
2023-09-01	100.70	100.70	97.350	98.950	97.018	108,384
2023-08-31	99.000	100.60	98.700	99.800	97.851	168,324
2023-08-30	98.000	100.10	98.000	99.000	97.067	52,519
2023-08-29	96.100	100.40	96.100	98.150	96.234	125,785
2023-08-28	99.300	99.300	97.900	99.100	97.165	32,750
2023-08-25	98.000	99.350	97.150	98.400	96.479	46,998
2023-08-24	101.00	101.50	98.700	99.150	97.214	125,200
2023-08-23	98.800	101.00	98.350	100.20	98.244	320,850
2023-08-22	97.000	100.20	96.650	98.850	96.920	100,374
2023-08-21	98.800	99.900	95.850	98.400	96.479	152,693
2023-08-18	96.500	96.800	95.100	96.150	94.273	118,464
2023-08-17	97.150	98.750	97.050	97.050	95.155	74,838
2023-08-16	98.900	99.850	98.350	99.200	97.263	128,995
2023-08-15	99.000	99.600	97.550	99.100	97.165	87,221
2023-08-14	97.000	99.000	96.200	98.850	96.920	106,496
2023-08-11	97.900	98.450	96.700	97.800	95.890	59,786
2023-08-10	96.800	98.500	95.600	98.150	96.234	137,323
2023-08-09	95.100	96.000	94.300	95.100	93.243	305,337
2023-08-08	95.200	95.450	93.500	95.400	93.537	126,167
2023-08-07	93.750	94.850	93.500	93.750	91.920	127,516
2023-08-04	94.950	95.300	93.800	95.000	93.145	152,428
2023-08-03	95.000	95.150	93.950	93.950	92.116	292,248
2023-08-02	99.000	99.000	94.650	95.000	93.145	182,656
2023-08-01	97.500	98.550	97.300	98.050	96.136	52,815
2023-07-31	97.050	99.850	97.050	99.050	97.116	102,737
2023-07-28	99.900	99.900	98.000	98.000	96.087	84,696
2023-07-27	99.000	101.50	99.000	100.20	98.244	68,303
2023-07-26	97.850	100.30	97.850	99.950	97.998	49,233
2023-07-25	96.750	99.000	96.750	98.700	96.773	36,841
2023-07-24	97.300	100.10	97.300	98.650	96.724	112,776
2023-07-21	98.550	99.550	97.400	97.400	95.498	76,536
2023-07-20	100.00	101.00	98.900	99.400	97.459	62,442
2023-07-19	96.550	99.900	96.500	99.400	97.459	226,822
2023-07-18	94.650	96.600	93.900	96.600	94.714	146,617
2023-07-17	96.800	96.800	93.600	95.350	93.488	308,501
2023-07-14	103.00	103.00	96.150	96.850	94.959	635,904
2023-07-13	102.60	103.90	102.20	102.50	100.50	136,586
2023-07-12	101.00	102.70	99.250	101.90	99.910	234,652
2023-07-11	103.00	103.00	99.250	99.900	97.949	360,249
2023-07-10	98.600	100.30	97.500	99.450	97.508	328,975
2023-07-07	98.500	98.500	94.300	95.300	93.439	188,000
2023-07-06	99.400	99.400	95.200	95.200	93.341	42,454
2023-07-05	103.80	103.80	98.050	98.450	96.528	54,220
2023-07-04	96.150	99.900	96.150	99.250	97.312	196,390
2023-07-03	97.850	97.950	96.400	96.900	95.008	114,757
2023-06-30	96.600	98.500	96.600	97.300	95.400	85,858
2023-06-29	98.500	98.500	96.500	96.600	94.714	168,435
2023-06-28	95.600	98.350	95.500	98.350	96.430	97,261
2023-06-27	97.000	97.650	95.150	95.150	93.292	33,608
2023-06-26	96.100	97.050	95.800	96.400	94.518	201,269
2023-06-23	95.100	96.400	95.100	96.000	94.126	101,361
2023-06-22	97.650	97.650	95.800	96.100	94.224	57,344
2023-06-21	99.000	99.000	96.100	97.950	96.038	81,262
2023-06-20	97.000	97.900	96.550	96.850	94.959	42,625
2023-06-19	102.00	102.00	97.500	97.900	95.988	108,700
2023-06-16	98.000	100.90	98.000	99.700	97.753	167,296

← NewerPage 14 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.