Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	101.90	101.90	99.800	101.00	99.028	90,009
2023-06-14	101.00	102.30	100.40	101.40	99.420	65,673
2023-06-13	100.00	101.20	99.950	100.60	98.636	58,719
2023-06-12	100.00	102.10	100.00	101.30	99.322	137,316
2023-06-09	103.50	107.30	101.80	104.80	102.75	281,183
2023-06-08	104.50	104.50	102.20	102.90	100.89	208,227
2023-06-07	103.10	103.90	102.20	103.90	101.87	92,227
2023-06-06	98.050	102.50	98.050	101.60	99.616	55,341
2023-06-05	102.00	104.50	101.90	103.90	101.87	252,943
2023-06-02	95.500	102.20	95.350	102.20	100.20	240,534
2023-06-01	98.800	98.800	95.550	95.550	93.684	141,441
2023-05-31	98.000	98.000	96.050	96.200	94.322	365,152
2023-05-30	98.000	99.150	97.000	97.800	95.890	78,571
2023-05-26	100.00	100.00	97.950	98.100	96.185	113,903
2023-05-25	100.00	100.30	99.000	99.000	97.067	64,433
2023-05-24	100.30	100.80	99.500	100.10	98.146	143,361
2023-05-23	101.00	103.80	100.20	100.20	98.244	408,611
2023-05-22	102.40	102.40	100.20	100.70	98.734	55,152
2023-05-19	103.00	103.00	100.10	100.80	98.832	122,058
2023-05-16	101.30	103.00	101.20	102.40	100.40	47,980
2023-05-15	99.000	102.50	98.500	101.30	99.322	292,277
2023-05-12	101.10	101.40	100.00	100.40	98.440	110,350
2023-05-11	100.10	102.90	100.10	101.60	99.616	109,805
2023-05-10	100.20	102.80	100.20	101.30	99.322	117,482
2023-05-09	102.10	104.10	98.950	100.40	98.440	271,929
2023-05-08	103.00	105.20	102.80	103.80	101.77	235,000
2023-05-05	104.50	106.00	103.00	103.50	101.48	90,772
2023-05-04	105.50	106.50	103.80	104.60	102.56	186,385
2023-05-03	105.80	106.50	104.50	106.50	104.42	111,562
2023-05-02	109.50	109.50	105.00	105.80	103.73	132,245
2023-04-28	104.50	109.70	104.50	108.20	106.09	255,199
2023-04-27	104.50	106.90	101.90	106.30	104.22	171,076
2023-04-26	99.800	102.60	97.800	102.60	100.60	192,506
2023-04-25	103.60	104.10	99.000	102.80	98.342	308,253
2023-04-24	104.50	105.50	103.40	103.60	99.107	72,405
2023-04-21	105.30	105.60	103.20	104.40	99.872	81,518
2023-04-20	105.00	107.00	104.00	104.00	99.490	85,327
2023-04-19	106.80	106.80	104.50	105.00	100.45	251,710
2023-04-18	111.40	111.40	106.60	107.20	102.55	123,303
2023-04-17	109.70	112.50	108.30	111.50	106.66	514,519
2023-04-14	106.30	109.50	105.00	109.20	104.46	482,327
2023-04-13	104.50	104.60	103.10	104.10	99.585	90,053
2023-04-12	102.70	105.00	102.50	104.20	99.681	147,930
2023-04-11	105.00	105.00	100.90	102.20	97.768	112,956
2023-04-05	105.00	105.00	99.350	99.800	95.472	30,258
2023-04-04	101.90	102.60	101.20	101.60	97.194	94,132
2023-04-03	100.00	102.00	100.00	101.30	96.907	70,419
2023-03-31	102.80	102.80	99.000	101.10	96.715	188,524
2023-03-30	98.000	100.40	98.000	100.00	95.663	105,315
2023-03-29	97.400	97.400	95.600	97.150	92.937	91,446
2023-03-28	96.000	96.200	94.500	95.500	91.358	391,756
2023-03-27	98.250	98.250	95.350	95.350	91.215	133,726
2023-03-24	98.950	99.200	96.350	96.350	92.171	243,759
2023-03-23	97.800	99.300	97.500	98.850	94.563	247,984
2023-03-22	99.100	99.800	98.000	99.400	95.089	172,594
2023-03-21	100.20	102.00	98.500	98.950	94.659	87,950
2023-03-20	100.30	101.40	97.500	101.00	96.620	113,990
2023-03-17	103.00	103.60	99.000	99.250	94.946	463,688
2023-03-16	101.40	104.60	99.100	100.20	95.854	269,910
2023-03-15	106.00	106.90	102.00	102.10	97.672	170,903

← NewerPage 15 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.