Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	106.00	106.00	104.00	104.00	104.00	33,599
2026-07-23	105.00	105.80	103.60	105.00	105.00	28,668
2026-07-22	104.80	105.80	104.00	105.00	105.00	28,109
2026-07-21	103.80	104.60	102.80	104.40	104.40	59,634
2026-07-20	105.00	105.40	104.20	104.60	104.60	37,421
2026-07-17	104.60	106.20	104.60	105.00	105.00	42,379
2026-07-16	106.40	106.40	104.60	104.60	104.60	52,191
2026-07-15	104.40	106.60	103.00	106.60	106.60	46,388
2026-07-14	103.20	104.20	102.60	103.80	103.80	5,676,490
2026-07-13	103.00	104.00	102.40	104.00	104.00	65,747
2026-07-10	104.40	106.20	102.60	103.20	103.20	171,069
2026-07-09	106.80	108.00	106.80	107.60	107.60	29,747
2026-07-08	108.40	108.40	106.60	107.00	107.00	43,807
2026-07-07	107.60	109.40	107.60	109.00	109.00	112,829
2026-07-06	105.00	108.40	105.00	107.80	107.80	42,804
2026-07-03	106.20	107.80	106.20	107.40	107.40	56,380
2026-07-02	102.40	107.20	102.40	106.40	106.40	38,302
2026-07-01	107.60	107.60	104.60	105.20	105.20	60,397
2026-06-30	105.40	106.40	104.60	105.60	105.60	84,751
2026-06-29	106.80	106.80	104.20	105.40	105.40	38,954
2026-06-26	103.20	106.00	103.20	105.60	105.60	46,470
2026-06-25	102.00	105.20	102.00	104.80	104.80	51,202
2026-06-24	102.20	103.60	102.20	103.60	103.60	57,291
2026-06-23	102.00	103.00	101.60	103.00	103.00	47,133
2026-06-22	103.00	103.00	101.60	101.80	101.80	86,972
2026-06-19	100.60	102.60	100.60	102.60	102.60	201,946
2026-06-18	102.00	102.00	100.40	100.80	100.80	55,677
2026-06-17	102.00	102.80	101.60	101.60	101.60	57,094
2026-06-16	103.20	103.40	102.20	102.60	102.60	38,527
2026-06-15	103.80	105.00	102.60	103.00	103.00	42,357
2026-06-12	103.00	104.80	102.60	103.60	103.60	55,052
2026-06-11	103.00	104.40	102.60	104.40	104.40	67,062
2026-06-10	103.00	104.20	102.60	103.80	103.80	75,525
2026-06-09	103.00	103.40	101.60	102.80	102.80	72,052
2026-06-08	103.20	103.20	101.40	102.00	102.00	78,297
2026-06-05	102.00	102.60	101.20	101.20	101.20	34,257
2026-06-04	101.60	102.80	101.60	102.00	102.00	39,305
2026-06-03	102.00	102.80	101.60	102.00	102.00	42,407
2026-06-02	102.60	103.20	101.80	102.00	102.00	66,564
2026-06-01	103.20	104.80	102.20	102.60	102.60	46,311
2026-05-29	104.60	105.60	104.40	104.60	104.60	198,177
2026-05-28	105.00	105.60	104.20	105.40	105.40	59,047
2026-05-27	104.40	105.80	104.20	105.40	105.40	76,766
2026-05-26	105.40	106.60	104.00	104.40	104.40	298,382
2026-05-22	106.80	106.80	104.40	104.80	104.80	53,592
2026-05-21	106.40	107.40	105.80	106.40	106.40	69,000
2026-05-20	108.00	108.00	104.40	106.40	106.40	60,422
2026-05-19	106.00	106.40	105.20	105.60	105.60	47,930
2026-05-18	103.20	105.60	102.20	105.60	105.60	73,560
2026-05-15	102.60	104.40	102.60	102.80	102.80	56,933
2026-05-13	104.00	104.20	102.60	102.60	102.60	46,983
2026-05-12	104.60	105.60	104.00	104.20	104.20	40,412
2026-05-11	104.40	105.60	104.00	105.20	105.20	62,329
2026-05-08	104.20	105.00	104.00	104.40	104.40	78,965
2026-05-07	106.00	106.60	104.60	105.20	105.20	223,597
2026-05-06	103.60	107.00	103.60	106.20	106.20	151,201
2026-05-05	104.00	104.80	103.40	103.60	103.60	83,563
2026-05-04	105.00	105.80	103.00	104.20	104.20	91,729
2026-04-30	105.00	105.40	104.40	105.20	105.20	108,293
2026-04-29	106.00	106.20	105.00	105.00	105.00	61,615

← NewerPage 2 of 21 · 1,259 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.