Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	130.00	131.70	128.80	131.70	122.39	98,359
2022-07-04	127.60	129.40	124.10	128.70	119.60	129,146
2022-07-01	123.10	127.20	122.40	124.10	115.33	129,591
2022-06-30	127.40	127.40	122.50	123.50	114.77	165,263
2022-06-29	129.80	130.40	125.80	126.10	117.19	99,808
2022-06-28	129.70	131.20	127.30	130.80	121.56	126,204
2022-06-27	129.20	129.20	126.70	128.00	118.95	99,383
2022-06-24	124.00	125.80	123.40	125.50	116.63	119,381
2022-06-23	123.50	126.90	122.10	123.20	114.49	237,439
2022-06-22	127.10	127.50	123.50	123.70	114.96	405,619
2022-06-21	130.00	130.10	126.30	127.60	118.58	172,872
2022-06-20	127.00	128.90	123.70	126.00	117.10	160,512
2022-06-17	132.00	134.40	125.00	125.00	116.17	552,445
2022-06-16	150.30	150.30	131.50	131.50	122.21	270,505
2022-06-15	143.00	150.50	140.80	148.40	137.91	533,046
2022-06-14	145.00	148.30	139.00	144.00	133.82	425,962
2022-06-13	143.20	150.00	140.30	147.80	137.35	275,012
2022-06-10	149.00	151.10	144.60	144.90	134.66	1,383,686
2022-06-09	153.90	153.90	147.00	153.70	142.84	289,743
2022-06-08	150.00	150.10	147.00	149.70	139.12	107,646
2022-06-07	148.00	149.90	145.20	149.90	139.31	153,751
2022-06-03	145.00	147.90	145.00	147.00	136.61	70,686
2022-06-02	146.00	146.50	144.70	146.30	135.96	75,160
2022-06-01	149.60	149.60	146.50	146.50	136.15	64,653
2022-05-31	145.00	148.70	144.60	148.70	138.19	159,466
2022-05-30	146.20	148.10	146.20	147.40	136.98	65,607
2022-05-27	140.00	147.40	140.00	146.20	135.87	124,860
2022-05-25	144.00	146.80	143.00	144.00	133.82	76,130
2022-05-24	150.50	150.70	144.60	144.70	134.47	87,534
2022-05-23	153.00	153.00	146.70	149.50	138.93	66,945
2022-05-20	149.90	150.70	147.10	147.10	136.70	100,449
2022-05-19	150.90	150.90	146.40	147.00	136.61	99,439
2022-05-18	158.00	158.00	148.00	150.30	139.68	89,521
2022-05-16	149.20	150.20	148.20	149.30	138.75	69,473
2022-05-13	146.40	149.70	146.00	149.00	138.47	90,140
2022-05-12	148.00	148.00	144.70	146.40	136.05	108,604
2022-05-11	148.00	149.30	145.60	148.40	137.91	113,406
2022-05-10	145.20	146.80	144.10	146.00	135.68	86,988
2022-05-09	150.50	150.50	144.20	146.40	136.05	110,044
2022-05-06	149.20	151.80	145.60	148.00	137.54	159,931
2022-05-05	154.00	154.00	148.90	151.00	140.33	72,876
2022-05-04	152.30	152.30	147.30	148.30	137.82	94,584
2022-05-03	152.60	153.90	150.60	151.10	140.42	120,835
2022-05-02	150.10	155.20	149.70	150.10	139.49	166,096
2022-04-29	154.00	157.90	152.60	155.60	144.60	151,880
2022-04-28	155.00	157.30	155.00	156.00	144.98	57,784
2022-04-27	155.00	156.60	153.10	155.70	144.70	73,184
2022-04-26	159.00	160.40	155.10	156.40	145.35	100,611
2022-04-25	166.00	166.00	156.30	158.00	146.83	296,755
2022-04-22	175.00	175.40	171.50	172.60	157.99	146,707
2022-04-21	175.50	176.80	174.20	175.00	160.18	94,825
2022-04-20	174.20	175.80	172.50	173.80	159.08	75,734
2022-04-19	175.00	176.60	172.50	174.20	159.45	130,555
2022-04-13	177.00	178.30	175.80	177.60	162.56	41,747
2022-04-12	177.00	177.00	175.00	176.00	161.10	41,561
2022-04-11	176.30	178.50	174.80	177.80	162.75	58,692
2022-04-08	176.80	178.60	175.80	175.80	160.91	121,992
2022-04-07	176.10	178.20	175.90	175.90	161.01	49,327
2022-04-06	176.80	178.00	174.70	176.70	161.74	708,177
2022-04-05	175.00	177.90	175.00	177.00	162.01	61,277

← NewerPage 19 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.