Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	100.00	101.60	97.700	100.00	95.663	597,526
2022-12-19	100.00	102.20	97.100	100.00	95.663	476,114
2022-12-16	108.40	108.40	98.000	98.850	94.563	697,228
2022-12-15	112.00	112.00	104.80	105.80	101.21	340,096
2022-12-14	111.00	113.00	110.00	112.00	107.14	120,725
2022-12-13	103.10	112.30	102.40	111.90	107.05	212,738
2022-12-12	104.00	105.80	103.00	103.00	98.533	89,442
2022-12-09	104.60	106.30	103.50	105.40	100.83	106,930
2022-12-08	105.00	106.00	101.80	104.10	99.585	88,389
2022-12-07	104.00	104.50	100.80	103.90	99.394	166,741
2022-12-06	104.00	106.00	103.60	103.90	99.394	68,582
2022-12-05	106.30	106.90	104.10	104.70	100.16	95,897
2022-12-02	104.60	105.90	102.60	105.90	101.31	84,295
2022-12-01	108.00	108.00	103.20	103.40	98.916	90,747
2022-11-30	105.20	105.20	102.30	104.60	100.06	229,746
2022-11-29	103.00	104.20	100.30	101.90	97.481	149,713
2022-11-28	105.00	105.00	101.40	103.20	98.724	118,082
2022-11-25	105.00	105.00	101.90	103.30	98.820	75,115
2022-11-24	105.40	109.50	104.30	105.00	100.45	249,331
2022-11-23	107.90	107.90	103.40	104.50	99.968	71,743
2022-11-22	105.90	107.10	103.90	105.90	101.31	73,290
2022-11-21	105.60	105.70	104.00	105.60	101.02	91,349
2022-11-18	102.00	106.50	102.00	104.90	100.35	91,123
2022-11-17	106.20	107.70	102.90	105.80	101.21	328,357
2022-11-16	114.60	114.60	105.30	106.20	101.59	173,428
2022-11-15	112.50	112.50	107.00	110.00	105.23	98,223
2022-11-14	111.40	111.40	108.50	110.30	105.52	163,816
2022-11-11	111.40	113.40	108.10	110.50	105.71	276,644
2022-11-10	103.20	110.60	101.00	109.90	105.13	246,787
2022-11-09	105.80	105.80	102.20	103.80	99.298	174,139
2022-11-08	103.00	106.10	100.50	105.00	100.45	203,741
2022-11-07	99.750	102.10	99.750	101.70	97.289	128,154
2022-11-04	97.600	99.900	96.450	99.750	95.424	94,245
2022-11-03	98.750	99.450	96.050	98.000	93.750	314,861
2022-11-02	100.70	100.90	96.500	99.250	94.946	391,887
2022-11-01	95.200	100.60	95.200	99.900	95.567	177,374
2022-10-31	94.100	95.650	92.600	94.550	90.449	138,164
2022-10-28	91.800	94.400	91.400	93.500	89.445	113,628
2022-10-27	92.500	93.900	91.000	92.850	88.823	134,221
2022-10-26	92.000	92.550	89.700	91.950	87.962	101,169
2022-10-25	90.250	91.550	87.500	91.550	87.580	207,882
2022-10-24	92.000	92.350	89.950	91.100	84.662	146,367
2022-10-21	92.300	92.300	87.500	90.550	84.151	240,787
2022-10-20	92.500	94.200	89.600	90.900	84.476	515,868
2022-10-19	104.00	104.00	90.650	92.400	85.870	568,934
2022-10-18	103.50	107.40	102.40	106.10	98.602	151,141
2022-10-17	98.900	103.30	97.850	102.50	95.256	173,062
2022-10-14	95.700	99.750	95.700	98.050	91.121	120,548
2022-10-13	102.50	102.50	92.850	95.400	88.658	170,431
2022-10-12	96.850	99.250	94.350	95.100	88.379	107,795
2022-10-11	98.000	100.20	96.700	97.650	90.749	115,199
2022-10-10	100.00	100.90	97.400	98.550	91.585	106,657
2022-10-07	100.40	101.00	97.900	99.950	92.886	228,294
2022-10-06	100.00	100.70	93.550	100.50	93.397	234,501
2022-10-05	103.80	103.80	94.550	94.550	87.868	173,261
2022-10-04	106.90	108.70	101.40	101.70	94.513	177,578
2022-10-03	101.60	107.40	101.10	107.20	99.624	205,937
2022-09-30	100.70	102.00	99.550	101.50	94.327	314,148
2022-09-29	101.50	102.60	98.400	99.650	92.608	151,691
2022-09-28	98.500	100.80	96.050	100.80	93.676	160,874

← NewerPage 17 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.