Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	198.00	198.00	193.30	194.70	178.21	100,240
2022-01-07	202.00	202.00	197.00	197.00	180.32	59,964
2022-01-06	201.00	201.00	197.00	198.00	181.24	41,723
2022-01-05	197.00	200.00	196.50	199.90	182.97	76,918
2022-01-04	200.40	200.40	196.50	196.50	179.86	100,863
2022-01-03	199.40	201.80	198.00	200.40	183.43	45,574
2021-12-30	198.00	199.90	196.40	198.30	181.51	89,286
2021-12-29	195.70	197.20	195.40	197.00	180.32	37,061
2021-12-28	195.40	195.80	193.60	195.70	179.13	41,303
2021-12-27	192.60	195.80	192.10	193.30	176.93	88,494
2021-12-23	196.00	196.00	192.20	192.20	175.93	75,471
2021-12-22	195.90	195.90	191.60	193.50	177.12	137,942
2021-12-21	192.50	197.50	192.50	196.30	179.68	147,868
2021-12-20	196.20	196.40	191.80	191.80	175.56	212,090
2021-12-17	194.00	197.80	190.80	195.10	178.58	2,918,920
2021-12-16	195.50	196.80	193.50	194.30	177.85	273,029
2021-12-15	194.00	197.10	193.00	193.00	176.66	277,031
2021-12-14	196.70	196.90	193.70	196.00	179.40	346,162
2021-12-13	200.80	200.80	193.50	195.70	179.13	351,634
2021-12-10	197.60	205.00	197.10	199.60	182.70	3,004,770
2021-12-09	202.60	203.00	192.60	197.50	180.78	600,599
2021-12-08	205.20	205.40	201.80	203.20	185.99	133,058
2021-12-07	202.80	205.00	202.40	205.00	187.64	144,429
2021-12-06	202.80	205.20	201.20	202.40	185.26	544,591
2021-12-03	202.80	203.00	202.40	202.40	185.26	534,029
2021-12-02	202.60	203.60	202.40	202.40	185.26	461,955
2021-12-01	202.40	203.60	202.40	203.60	186.36	114,801
2021-11-30	202.60	203.60	202.40	203.20	185.99	234,945
2021-11-29	205.00	206.00	202.40	205.00	187.64	352,509
2021-11-26	202.60	205.80	202.40	205.60	188.19	102,264
2021-11-25	206.60	207.00	204.00	206.40	188.92	77,844
2021-11-24	203.20	206.80	203.20	206.80	189.29	72,689
2021-11-23	202.60	205.00	202.60	203.60	186.36	199,191
2021-11-22	204.60	205.00	203.40	203.60	186.36	217,691
2021-11-19	205.00	205.40	203.40	204.40	187.09	103,593
2021-11-18	208.60	209.40	203.00	203.60	186.36	255,381
2021-11-17	208.80	210.00	207.40	208.80	191.12	60,673
2021-11-16	206.20	209.60	206.20	209.00	191.30	65,652
2021-11-15	208.80	209.00	205.00	205.80	188.37	90,708
2021-11-12	208.20	209.80	207.00	208.80	191.12	67,703
2021-11-11	209.40	209.80	207.40	208.20	190.57	78,833
2021-11-10	208.80	209.80	207.40	209.60	191.85	61,938
2021-11-09	208.20	210.40	206.20	208.80	191.12	79,483
2021-11-08	210.00	211.60	208.00	208.60	190.94	125,409
2021-11-05	213.80	213.80	209.40	210.00	192.22	72,366
2021-11-04	210.00	213.20	210.00	211.80	193.87	146,617
2021-11-03	210.00	211.40	208.80	209.00	191.30	160,408
2021-11-02	210.00	213.00	207.60	209.60	191.85	129,632
2021-11-01	212.00	213.60	210.00	210.00	192.22	86,083
2021-10-29	215.00	215.00	210.00	210.80	192.95	234,142
2021-10-28	215.60	216.00	211.80	215.00	196.80	168,298
2021-10-27	211.80	215.20	210.60	215.20	196.98	146,545
2021-10-26	211.00	213.00	211.00	212.00	194.05	153,311
2021-10-25	212.60	214.00	210.60	212.00	194.05	94,355
2021-10-22	213.00	213.00	210.40	212.00	194.05	78,700
2021-10-21	208.60	213.40	208.00	212.60	194.60	119,308
2021-10-20	209.20	212.40	208.60	209.20	191.49	210,537
2021-10-19	210.00	211.40	207.60	209.60	191.85	186,318
2021-10-18	211.40	212.60	209.20	210.00	192.22	222,811
2021-10-15	212.20	212.20	209.60	211.60	193.68	239,496

← NewerPage 21 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.