Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	175.70	177.80	174.30	176.70	161.74	67,644
2022-04-01	181.00	181.00	174.60	176.20	161.28	75,839
2022-03-31	179.00	179.10	176.70	176.70	161.74	135,538
2022-03-30	179.40	180.40	178.70	179.00	163.84	52,724
2022-03-29	180.00	182.20	179.40	179.50	164.30	56,286
2022-03-28	183.50	183.50	179.60	180.00	164.76	31,807
2022-03-25	179.00	182.30	178.80	180.20	164.94	154,804
2022-03-24	185.00	185.00	179.00	179.00	163.84	85,336
2022-03-23	184.40	185.30	180.20	181.20	165.86	1,851,993
2022-03-22	187.20	187.20	182.80	184.00	168.42	50,020
2022-03-21	178.00	186.40	178.00	184.00	168.42	239,983
2022-03-18	184.70	184.70	177.80	177.80	162.75	1,735,616
2022-03-17	185.00	187.10	182.90	184.70	169.06	158,321
2022-03-16	179.00	182.60	179.00	182.00	166.59	69,107
2022-03-15	185.00	185.00	178.10	178.80	163.66	59,534
2022-03-14	175.30	185.30	175.30	183.10	167.60	40,130
2022-03-11	185.00	186.90	181.50	184.00	168.42	74,112
2022-03-10	182.00	187.40	181.50	182.30	166.86	64,792
2022-03-09	174.30	182.00	174.00	181.50	166.13	114,990
2022-03-08	166.20	175.90	166.20	174.30	159.54	93,802
2022-03-07	177.00	183.60	168.50	171.90	157.35	618,196
2022-03-04	179.00	181.00	176.50	176.80	161.83	1,255,471
2022-03-03	185.00	185.90	180.70	181.00	165.67	125,101
2022-03-02	182.00	183.40	179.90	182.60	167.14	179,294
2022-03-01	187.20	187.40	181.60	182.50	167.05	312,228
2022-02-28	181.60	187.70	181.60	186.50	170.71	196,402
2022-02-25	182.60	185.00	181.60	183.60	168.05	55,180
2022-02-24	187.00	187.90	181.30	181.80	166.41	84,671
2022-02-23	185.80	192.00	185.70	189.80	173.73	92,653
2022-02-22	182.00	185.10	179.80	184.80	169.15	91,003
2022-02-21	188.60	189.40	182.60	183.00	167.51	456,107
2022-02-18	192.00	194.50	189.10	189.10	173.09	42,603
2022-02-17	190.70	192.00	190.00	191.80	175.56	45,588
2022-02-16	185.10	191.60	185.10	191.60	175.38	53,176
2022-02-15	186.00	187.50	185.00	187.50	171.62	76,638
2022-02-14	190.10	190.10	181.60	184.50	168.88	219,254
2022-02-11	191.00	193.60	191.00	191.00	174.83	82,013
2022-02-10	190.50	192.80	190.30	192.60	176.29	41,928
2022-02-09	190.50	192.60	190.10	191.00	174.83	42,951
2022-02-08	190.50	191.10	189.90	190.10	174.00	28,300
2022-02-07	191.40	192.30	189.50	191.00	174.83	60,389
2022-02-04	192.70	192.70	191.00	192.10	175.83	51,102
2022-02-03	194.90	194.90	191.60	192.50	176.20	34,288
2022-02-02	192.80	195.10	192.40	193.00	176.66	76,013
2022-02-01	195.80	195.80	192.80	193.40	177.02	39,329
2022-01-31	189.70	195.60	189.70	195.50	178.95	78,110
2022-01-28	191.40	191.40	189.60	189.70	173.64	63,968
2022-01-27	193.70	194.20	191.00	191.00	174.83	50,908
2022-01-26	190.60	194.10	190.20	192.80	176.48	621,812
2022-01-25	189.00	191.20	189.00	190.40	174.28	91,181
2022-01-24	191.20	191.60	189.10	189.50	173.45	152,537
2022-01-21	192.20	193.20	191.60	192.80	176.48	51,078
2022-01-20	194.30	195.60	192.30	193.80	177.39	95,518
2022-01-19	189.30	190.60	188.80	190.50	174.37	48,844
2022-01-18	190.50	190.90	188.80	190.00	173.91	120,824
2022-01-17	190.10	191.80	190.10	190.50	174.37	66,858
2022-01-14	190.10	191.80	190.10	190.50	174.37	91,700
2022-01-13	194.30	194.30	190.50	192.30	176.02	75,488
2022-01-12	190.30	191.10	189.30	190.10	174.00	67,219
2022-01-11	194.00	195.40	188.90	188.90	172.91	133,427

← NewerPage 20 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.