Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	106.00	106.90	102.00	102.10	97.672	170,903
2023-03-14	104.20	108.90	104.20	107.40	102.74	69,718
2023-03-13	106.20	107.00	103.10	106.70	102.07	95,693
2023-03-10	107.00	107.00	104.20	105.80	101.21	85,334
2023-03-09	116.20	116.20	106.30	107.00	102.36	97,207
2023-03-08	115.60	115.60	110.20	111.40	106.57	145,130
2023-03-07	116.00	116.00	110.70	111.70	106.86	98,935
2023-03-06	113.20	115.60	112.30	115.60	110.59	95,805
2023-03-03	114.40	116.20	112.60	112.90	108.00	49,666
2023-03-02	116.70	116.70	113.60	114.00	109.06	75,908
2023-03-01	116.00	117.50	114.80	116.00	110.97	117,890
2023-02-28	113.80	116.30	113.80	116.30	111.26	149,112
2023-02-27	115.70	115.90	114.60	115.90	110.87	79,323
2023-02-24	118.00	118.00	114.60	114.80	109.82	71,140
2023-02-23	115.60	117.00	114.50	115.60	110.59	101,775
2023-02-22	115.90	115.90	112.60	114.60	109.63	79,125
2023-02-21	115.00	115.70	113.70	115.00	110.01	87,795
2023-02-20	116.90	117.20	114.90	115.10	110.11	52,473
2023-02-17	121.00	121.00	116.10	116.40	111.35	51,711
2023-02-16	121.00	121.00	116.90	118.00	112.88	130,785
2023-02-15	121.00	121.20	119.50	120.80	115.56	64,096
2023-02-14	119.70	122.60	118.80	121.70	116.42	98,223
2023-02-13	120.80	121.00	116.90	120.40	115.18	141,453
2023-02-10	115.00	120.80	115.00	120.80	115.56	188,571
2023-02-09	121.00	121.00	119.00	119.70	114.51	86,580
2023-02-08	118.70	122.20	117.80	121.20	115.94	44,863
2023-02-07	118.00	119.10	116.60	118.70	113.55	103,112
2023-02-06	122.50	122.80	118.30	118.40	113.27	112,176
2023-02-03	124.80	125.70	122.30	123.00	117.67	155,537
2023-02-02	119.50	124.40	118.80	124.40	119.00	272,070
2023-02-01	117.00	119.60	117.00	119.00	113.84	51,438
2023-01-31	120.00	120.00	116.80	117.40	112.31	78,492
2023-01-30	120.80	121.00	117.60	117.60	112.50	122,370
2023-01-27	121.50	121.50	119.70	120.80	115.56	59,787
2023-01-26	124.00	124.00	119.50	120.20	114.99	80,086
2023-01-25	122.00	122.10	119.50	119.50	114.32	124,306
2023-01-24	121.30	125.30	120.50	121.30	116.04	104,511
2023-01-23	124.00	124.00	120.00	123.10	117.76	83,427
2023-01-20	118.60	121.40	117.60	119.20	114.03	138,433
2023-01-19	118.70	121.90	116.50	119.70	114.51	159,168
2023-01-18	122.30	122.70	117.90	118.70	113.55	85,460
2023-01-17	124.00	124.50	120.50	122.10	116.80	69,738
2023-01-16	119.90	124.30	119.50	123.60	118.24	173,452
2023-01-13	117.90	120.00	117.50	119.10	113.93	213,386
2023-01-12	117.50	119.00	115.60	119.00	113.84	293,197
2023-01-11	112.10	117.10	111.20	116.20	111.16	139,491
2023-01-10	111.30	112.10	107.40	111.60	106.76	116,816
2023-01-09	110.40	111.00	109.00	110.30	105.52	47,478
2023-01-06	110.40	110.50	107.70	110.20	105.42	51,656
2023-01-05	105.50	112.70	105.50	109.70	104.94	132,628
2023-01-04	110.00	113.60	109.50	113.60	108.67	92,931
2023-01-03	105.60	110.00	105.60	108.80	104.08	79,266
2023-01-02	109.80	109.80	106.50	108.20	103.51	44,890
2022-12-30	105.00	108.60	105.00	105.80	101.21	62,235
2022-12-29	107.00	107.60	104.70	107.50	102.84	49,129
2022-12-28	105.00	106.80	104.90	106.10	101.50	90,909
2022-12-27	104.50	108.90	104.50	105.60	101.02	73,674
2022-12-23	105.40	110.00	105.40	108.10	103.41	126,063
2022-12-22	108.40	108.40	105.40	106.30	101.69	107,319
2022-12-21	107.00	109.80	102.20	104.60	100.06	757,216

← NewerPage 16 of 22 · 1,261 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.