Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	113.60	114.00	112.60	113.00	111.84	116,602
2026-01-29	113.40	114.60	112.40	113.80	112.63	65,750
2026-01-28	112.80	113.80	112.60	113.80	112.63	61,308
2026-01-27	114.60	114.60	112.80	113.20	112.03	41,811
2026-01-26	112.60	114.60	112.00	114.40	113.22	49,924
2026-01-23	114.20	114.20	111.80	112.60	111.44	108,041
2026-01-22	111.20	113.60	111.20	112.20	111.04	211,764
2026-01-21	111.40	111.60	110.20	110.60	109.46	170,808
2026-01-20	113.80	113.80	111.40	111.40	110.25	49,948
2026-01-19	113.80	114.20	112.80	113.20	112.03	43,202
2026-01-16	115.00	115.20	113.00	114.60	113.42	524,188
2026-01-15	112.00	115.20	111.40	114.20	113.02	93,226
2026-01-14	111.80	112.40	110.20	110.80	109.66	106,731
2026-01-13	112.00	112.40	110.80	112.20	111.04	300,444
2026-01-12	112.20	112.40	111.60	111.60	110.45	29,071
2026-01-09	113.00	113.00	111.60	112.40	111.24	48,531
2026-01-08	113.40	114.20	113.00	113.00	111.84	32,865
2026-01-07	113.60	114.00	111.40	113.60	112.43	77,597
2026-01-06	113.80	113.80	111.20	111.20	110.05	84,242
2026-01-05	112.80	113.20	111.00	112.20	111.04	78,293
2026-01-02	115.20	115.20	112.60	112.60	111.44	92,140
2025-12-30	116.20	116.60	115.00	115.60	114.41	50,407
2025-12-29	115.60	116.00	113.80	115.80	114.61	30,950
2025-12-23	113.40	115.00	113.40	113.80	112.63	47,670
2025-12-22	114.20	114.60	112.60	113.20	112.03	71,812
2025-12-19	113.00	113.80	112.20	113.00	111.84	88,337
2025-12-18	113.00	113.80	112.60	113.20	112.03	92,832
2025-12-17	111.80	113.40	111.40	113.40	112.23	40,939
2025-12-16	111.80	111.80	109.60	111.80	110.65	71,465
2025-12-15	111.00	111.80	110.60	111.20	110.05	50,265
2025-12-12	111.60	111.60	110.00	111.00	109.86	55,372
2025-12-11	110.00	111.20	110.00	110.60	109.46	49,895
2025-12-10	111.80	111.80	109.20	109.60	108.47	32,752
2025-12-09	110.00	110.40	109.00	109.40	108.27	89,426
2025-12-08	112.00	112.00	110.00	110.00	108.87	52,767
2025-12-05	112.00	112.20	111.20	111.60	110.45	35,796
2025-12-04	110.60	111.60	109.60	111.60	110.45	65,853
2025-12-03	109.80	111.20	109.80	110.00	108.87	75,520
2025-12-02	110.00	110.80	109.80	110.40	109.26	29,633
2025-12-01	114.00	114.00	110.00	110.00	108.87	84,584
2025-11-28	114.00	114.00	112.20	112.80	111.64	75,708
2025-11-27	111.40	114.00	111.40	113.20	112.03	59,930
2025-11-26	111.80	112.40	110.60	112.00	110.85	29,579
2025-11-25	112.60	112.60	110.20	111.20	110.05	42,033
2025-11-24	110.00	111.00	109.40	111.00	109.86	125,111
2025-11-21	109.00	110.40	108.00	110.00	108.87	59,863
2025-11-20	109.40	110.40	109.00	109.00	107.88	43,587
2025-11-19	113.00	113.00	109.20	110.00	108.87	54,706
2025-11-18	111.00	111.00	109.60	110.00	108.87	21,437
2025-11-17	110.80	112.00	110.60	111.80	110.65	34,038
2025-11-14	111.40	111.60	110.40	111.00	109.86	20,375
2025-11-13	114.80	114.80	110.60	111.60	110.45	55,494
2025-11-12	111.00	111.80	110.20	111.80	110.65	51,979
2025-11-11	109.20	110.00	108.20	110.00	108.87	105,096
2025-11-10	114.80	114.80	109.20	109.20	108.08	46,358
2025-11-07	112.00	112.00	110.60	111.00	109.86	26,442
2025-11-06	112.00	112.00	110.60	111.40	110.25	24,315
2025-11-05	114.00	114.00	110.60	111.40	110.25	145,558
2025-11-04	111.80	111.80	110.60	111.20	110.05	41,299
2025-11-03	112.80	113.20	111.40	112.00	110.85	39,826

← NewerPage 4 of 5 · 250 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.