Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	101.00	102.30	98.300	98.500	91.539	161,702
2022-09-26	102.20	103.20	100.90	102.30	95.070	94,827
2022-09-23	105.10	106.40	102.50	102.80	95.535	194,546
2022-09-22	111.00	111.00	106.60	107.10	99.531	104,012
2022-09-21	110.10	114.70	110.10	111.20	103.34	86,171
2022-09-20	113.00	113.90	108.80	109.70	101.95	168,640
2022-09-19	113.00	115.30	113.00	114.00	105.94	107,278
2022-09-16	121.60	122.30	112.20	112.20	104.27	982,216
2022-09-15	126.70	127.20	125.20	126.30	117.37	52,818
2022-09-14	128.50	130.00	127.80	128.10	119.05	104,472
2022-09-13	132.50	132.50	129.50	130.50	121.28	43,711
2022-09-12	130.00	132.10	126.30	132.10	122.76	61,008
2022-09-09	122.00	127.40	122.00	127.40	118.40	62,782
2022-09-08	129.80	129.80	121.40	122.80	114.12	77,653
2022-09-07	123.90	125.00	121.70	123.00	114.31	78,374
2022-09-06	128.00	128.00	124.50	125.00	116.17	98,668
2022-09-05	125.20	129.20	125.20	126.10	117.19	53,527
2022-09-02	127.50	130.70	125.60	130.40	121.18	54,774
2022-09-01	126.70	129.00	125.30	128.80	119.70	61,528
2022-08-31	128.40	131.30	128.40	129.40	120.26	121,763
2022-08-30	130.30	130.80	128.50	128.50	119.42	111,152
2022-08-29	130.00	132.40	129.00	132.20	122.86	103,011
2022-08-26	133.20	134.40	131.40	131.60	122.30	40,563
2022-08-25	132.00	133.30	129.70	133.00	123.60	27,209
2022-08-24	135.00	135.00	130.40	130.70	121.46	42,231
2022-08-23	133.90	134.90	131.90	132.80	123.41	39,447
2022-08-22	135.00	135.00	132.30	133.70	124.25	34,598
2022-08-19	133.00	135.00	132.20	134.90	125.37	35,398
2022-08-18	133.20	135.60	133.20	134.70	125.18	34,417
2022-08-17	140.00	140.00	133.70	135.80	126.20	92,992
2022-08-16	140.00	140.00	136.60	136.90	127.23	30,008
2022-08-15	141.00	141.30	137.30	138.40	128.62	35,077
2022-08-12	138.80	140.60	137.80	140.60	130.66	77,123
2022-08-11	133.20	138.80	133.20	138.80	128.99	49,137
2022-08-10	129.50	133.60	127.70	133.30	123.88	33,182
2022-08-09	131.60	132.00	129.50	130.00	120.81	48,837
2022-08-08	128.50	131.50	128.20	131.50	122.21	29,985
2022-08-05	130.00	132.00	127.40	128.50	119.42	49,186
2022-08-04	135.70	135.70	130.20	130.20	121.00	54,388
2022-08-03	130.00	133.70	130.00	132.40	123.04	67,142
2022-08-02	134.20	134.20	129.50	132.60	123.23	92,879
2022-08-01	135.50	135.50	132.60	134.40	124.90	36,256
2022-07-29	126.00	135.40	126.00	134.80	125.27	51,444
2022-07-28	130.30	132.10	129.20	129.90	120.72	36,263
2022-07-27	130.60	130.80	128.00	129.20	120.07	54,322
2022-07-26	131.00	133.30	130.30	131.00	121.74	23,952
2022-07-25	132.00	134.20	131.10	132.60	123.23	49,595
2022-07-22	126.00	133.90	126.00	133.30	123.88	44,509
2022-07-21	125.60	128.80	125.00	127.80	118.77	89,528
2022-07-20	127.10	130.90	127.10	130.60	121.37	56,204
2022-07-19	128.00	129.10	126.50	129.10	119.98	50,784
2022-07-18	128.00	128.00	126.40	127.20	118.21	42,840
2022-07-15	129.00	129.00	125.00	127.50	118.49	85,334
2022-07-14	127.60	129.50	123.70	125.50	116.63	126,919
2022-07-13	132.70	134.30	127.10	127.60	118.58	123,806
2022-07-12	132.80	135.40	130.10	135.40	125.83	56,227
2022-07-11	135.90	135.90	131.60	132.50	123.14	125,008
2022-07-08	137.80	137.80	132.00	132.80	123.41	56,376
2022-07-07	134.30	137.10	133.70	136.50	126.85	52,346
2022-07-06	133.50	134.90	131.40	134.30	124.81	97,566

← NewerPage 18 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.