Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	106.00	106.20	105.00	105.00	105.00	61,615
2026-04-28	108.00	108.00	105.80	106.00	106.00	117,179
2026-04-27	105.00	106.20	104.60	106.00	106.00	131,164
2026-04-24	106.00	106.00	105.00	105.40	105.40	81,603
2026-04-23	107.40	107.40	105.40	105.40	105.40	92,455
2026-04-22	106.00	108.80	105.00	107.00	107.00	68,768
2026-04-21	106.40	107.60	105.60	106.80	105.70	172,902
2026-04-20	108.20	109.20	107.00	107.00	105.90	108,561
2026-04-17	106.20	108.60	106.20	108.40	107.28	153,357
2026-04-16	106.80	108.40	106.80	107.80	106.69	51,105
2026-04-15	107.40	107.40	106.40	106.80	105.70	83,801
2026-04-14	105.60	107.40	105.60	107.40	106.29	61,721
2026-04-13	107.40	108.20	104.80	105.40	104.31	112,043
2026-04-10	107.40	108.40	107.20	108.00	106.89	58,385
2026-04-09	107.60	107.60	106.60	107.00	105.90	63,936
2026-04-08	108.60	108.80	107.40	107.80	106.69	104,024
2026-04-07	106.00	107.60	105.40	106.00	104.91	86,612
2026-04-01	106.00	106.80	105.00	106.40	105.30	42,434
2026-03-31	104.00	106.00	104.00	104.80	103.72	63,060
2026-03-30	102.00	104.40	101.20	103.80	102.73	84,809
2026-03-27	106.00	106.00	102.20	102.20	101.15	113,384
2026-03-26	103.40	103.80	102.20	103.00	101.94	146,660
2026-03-25	104.60	105.80	103.80	103.80	102.73	142,566
2026-03-24	107.80	107.80	104.00	104.00	102.93	110,688
2026-03-23	106.20	106.20	103.00	105.40	104.31	149,448
2026-03-20	109.00	109.80	107.00	107.00	105.90	238,424
2026-03-19	110.20	110.20	108.00	108.60	107.48	164,839
2026-03-18	111.00	112.00	110.00	110.00	108.87	43,174
2026-03-17	110.40	111.20	110.00	110.80	109.66	400,299
2026-03-16	111.00	111.40	110.20	110.60	109.46	276,431
2026-03-13	110.60	111.60	109.80	109.80	108.67	107,233
2026-03-12	110.60	110.80	109.60	110.60	109.46	95,294
2026-03-11	111.60	111.60	110.00	111.20	110.05	99,364
2026-03-10	110.60	112.40	110.60	111.60	110.45	164,594
2026-03-09	111.40	112.00	110.40	110.60	109.46	261,239
2026-03-06	112.80	113.60	111.80	112.80	111.64	67,899
2026-03-05	112.20	114.60	112.20	113.00	111.84	57,018
2026-03-04	112.00	114.00	111.60	113.60	112.43	58,229
2026-03-03	115.20	115.20	112.00	112.00	110.85	139,162
2026-03-02	116.00	116.60	114.60	115.20	114.01	83,231
2026-02-27	116.20	116.60	115.40	116.20	115.00	140,613
2026-02-26	114.20	116.00	114.20	115.60	114.41	55,810
2026-02-25	114.00	115.20	113.60	115.20	114.01	73,239
2026-02-24	113.80	114.80	113.60	114.60	113.42	232,805
2026-02-23	114.00	114.40	113.20	114.00	112.83	75,717
2026-02-20	112.40	115.20	112.40	114.20	113.02	117,966
2026-02-19	114.00	114.00	111.80	111.80	110.65	141,714
2026-02-18	115.80	115.80	113.40	114.00	112.83	144,687
2026-02-17	114.60	115.80	114.60	115.00	113.82	61,310
2026-02-16	113.80	114.60	112.60	114.60	113.42	69,639
2026-02-13	112.40	114.20	112.20	113.60	112.43	315,915
2026-02-12	112.00	114.20	112.00	113.40	112.23	179,512
2026-02-11	115.00	118.80	115.00	116.00	114.81	159,892
2026-02-10	114.00	114.00	112.60	114.00	112.83	148,213
2026-02-09	113.60	114.60	113.40	113.40	112.23	64,406
2026-02-06	113.60	114.60	112.20	113.60	112.43	62,249
2026-02-05	113.00	113.40	111.00	113.20	112.03	74,646
2026-02-04	111.80	112.20	110.20	112.00	110.85	148,891
2026-02-03	112.20	112.60	111.40	111.80	110.65	40,843
2026-02-02	112.40	113.40	111.80	113.20	112.03	47,166

← NewerPage 3 of 21 · 1,260 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.