Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	114.00	114.40	112.60	112.60	111.44	39,857
2025-10-30	115.80	115.80	114.20	114.20	113.02	95,024
2025-10-29	114.40	116.00	113.60	115.60	114.41	131,135
2025-10-28	115.00	116.20	114.40	114.40	113.22	39,513
2025-10-27	115.20	116.00	114.80	115.40	114.21	96,897
2025-10-24	117.60	117.60	115.20	115.80	114.61	104,463
2025-10-23	117.40	118.40	115.40	117.00	115.79	67,578
2025-10-22	119.00	119.00	117.00	117.60	116.39	125,857
2025-10-21	117.20	119.00	117.20	119.00	117.77	118,380
2025-10-20	117.20	118.00	116.40	117.20	115.99	89,360
2025-10-17	120.00	121.80	117.60	118.00	115.70	115,124
2025-10-16	120.80	122.00	118.80	118.80	116.48	191,230
2025-10-15	118.80	119.00	117.40	118.80	116.48	127,588
2025-10-14	117.60	120.20	117.00	118.60	116.28	61,704
2025-10-13	117.20	118.40	116.60	118.00	115.70	63,846
2025-10-10	116.00	118.00	116.00	117.40	115.11	39,530
2025-10-09	116.80	116.80	115.20	115.20	112.95	34,241
2025-10-08	119.00	119.00	115.00	115.00	112.75	61,510
2025-10-07	116.00	116.80	115.40	115.80	113.54	146,179
2025-10-06	116.60	116.80	115.60	115.60	113.34	48,730
2025-10-03	117.20	117.80	116.00	116.60	114.32	53,167
2025-10-02	117.60	118.20	116.40	116.60	114.32	64,363
2025-10-01	118.20	119.80	117.60	118.00	115.70	61,082
2025-09-30	118.80	120.20	118.20	119.00	116.68	46,287
2025-09-29	119.40	120.40	119.00	119.80	117.46	42,506
2025-09-26	119.40	120.40	119.40	120.00	117.66	30,708
2025-09-25	120.20	122.20	119.40	119.40	117.07	100,122
2025-09-24	120.20	122.00	120.20	121.60	119.23	34,078
2025-09-23	120.00	122.00	120.00	121.20	118.83	21,033
2025-09-22	121.20	121.80	120.00	120.00	117.66	52,770
2025-09-19	124.40	125.20	121.60	121.60	119.23	333,882
2025-09-18	124.00	126.60	122.40	124.20	121.77	96,911
2025-09-17	125.80	125.80	122.20	123.20	120.79	34,683
2025-09-16	124.00	124.40	122.80	123.00	120.60	46,537
2025-09-15	119.40	125.40	119.40	124.00	121.58	24,463
2025-09-12	123.80	125.80	122.60	124.20	121.77	45,057
2025-09-11	123.00	124.20	122.60	123.80	121.38	35,201
2025-09-10	122.40	123.40	121.80	122.80	120.40	36,466
2025-09-09	124.40	124.40	122.80	123.40	120.99	49,296
2025-09-08	121.60	124.20	121.60	123.00	120.60	30,113
2025-09-05	121.40	123.80	120.20	122.80	120.40	56,222
2025-09-04	121.80	123.00	120.60	120.60	118.25	48,009
2025-09-03	120.60	122.40	120.40	121.00	118.64	151,667
2025-09-02	123.00	123.00	120.00	121.00	118.64	186,442
2025-09-01	120.20	123.00	120.20	122.20	119.81	38,928
2025-08-29	122.00	122.60	119.80	121.60	119.23	232,532
2025-08-28	128.00	128.00	123.00	124.40	121.97	65,365
2025-08-27	125.80	127.00	124.80	124.80	122.36	40,997
2025-08-26	125.80	128.00	125.80	126.60	124.13	113,553
2025-08-25	126.00	127.60	126.00	127.40	124.91	33,807
2025-08-22	126.20	127.40	125.60	127.00	124.52	68,917
2025-08-21	126.60	127.00	125.20	125.80	123.34	72,191
2025-08-20	125.00	127.00	124.80	126.60	124.13	30,003
2025-08-19	124.80	126.40	124.60	124.80	122.36	54,406
2025-08-18	125.20	127.00	124.80	124.80	122.36	41,758
2025-08-15	126.80	126.80	124.60	125.20	122.76	40,051
2025-08-14	125.00	126.80	124.40	125.40	122.95	50,950
2025-08-13	126.80	128.20	125.20	126.00	123.54	42,904
2025-08-12	128.00	128.80	127.00	127.40	124.91	27,329
2025-08-11	130.00	130.00	128.60	128.60	126.09	18,379

← NewerPage 5 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.