Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 129.00 | 130.20 | 128.60 | 129.00 | 126.48 | 29,456 |
| 2025-08-07 | 130.00 | 130.00 | 128.00 | 128.60 | 126.09 | 33,871 |
| 2025-08-06 | 128.60 | 130.60 | 127.40 | 128.20 | 125.70 | 48,756 |
| 2025-08-05 | 129.00 | 129.20 | 127.60 | 128.60 | 126.09 | 48,292 |
| 2025-08-04 | 126.80 | 128.00 | 126.60 | 128.00 | 125.50 | 60,074 |
| 2025-08-01 | 126.20 | 126.80 | 125.20 | 126.60 | 124.13 | 29,672 |
| 2025-07-31 | 126.00 | 127.80 | 126.00 | 127.00 | 124.52 | 77,136 |
| 2025-07-30 | 129.80 | 130.00 | 127.00 | 127.00 | 124.52 | 61,052 |
| 2025-07-29 | 131.80 | 131.80 | 129.40 | 130.00 | 127.46 | 27,136 |
| 2025-07-28 | 130.00 | 131.60 | 129.60 | 130.20 | 127.66 | 47,168 |
| 2025-07-25 | 131.00 | 131.20 | 129.80 | 130.60 | 128.05 | 26,231 |
| 2025-07-24 | 130.00 | 130.20 | 128.40 | 129.80 | 127.27 | 37,243 |
| 2025-07-23 | 129.40 | 130.40 | 129.00 | 129.60 | 127.07 | 45,922 |
| 2025-07-22 | 130.80 | 130.80 | 129.20 | 130.60 | 128.05 | 67,538 |
| 2025-07-21 | 129.20 | 130.00 | 128.00 | 129.80 | 127.27 | 33,830 |
| 2025-07-18 | 129.20 | 130.00 | 127.80 | 128.40 | 125.89 | 49,952 |
| 2025-07-17 | 129.00 | 129.60 | 128.80 | 129.20 | 126.68 | 54,332 |
| 2025-07-16 | 131.00 | 131.00 | 129.00 | 129.00 | 126.48 | 76,228 |
| 2025-07-15 | 133.00 | 133.60 | 131.00 | 131.40 | 128.83 | 105,549 |
| 2025-07-14 | 131.60 | 132.80 | 130.40 | 132.00 | 129.42 | 74,599 |
| 2025-07-11 | 127.00 | 133.00 | 124.20 | 131.60 | 129.03 | 122,479 |
| 2025-07-10 | 126.80 | 127.40 | 126.00 | 126.80 | 124.32 | 76,172 |
| 2025-07-09 | 126.20 | 126.40 | 125.20 | 125.40 | 122.95 | 90,170 |
| 2025-07-08 | 127.00 | 127.60 | 125.00 | 125.60 | 123.15 | 89,158 |
| 2025-07-07 | 129.60 | 129.80 | 127.40 | 127.40 | 124.91 | 41,494 |
| 2025-07-04 | 129.20 | 130.20 | 128.80 | 129.80 | 127.27 | 59,826 |
| 2025-07-03 | 128.80 | 130.60 | 126.80 | 129.40 | 126.87 | 69,659 |
| 2025-07-02 | 133.60 | 133.60 | 129.20 | 130.60 | 128.05 | 84,271 |
| 2025-07-01 | 133.80 | 135.00 | 131.80 | 131.80 | 129.23 | 93,657 |
| 2025-06-30 | 132.80 | 135.60 | 132.80 | 133.60 | 130.99 | 122,685 |
| 2025-06-27 | 132.20 | 134.00 | 130.40 | 130.40 | 127.85 | 107,718 |
| 2025-06-26 | 131.00 | 131.40 | 128.20 | 131.00 | 128.44 | 89,586 |
| 2025-06-25 | 129.00 | 129.20 | 127.60 | 129.20 | 126.68 | 80,295 |
| 2025-06-24 | 130.20 | 130.80 | 127.20 | 127.60 | 125.11 | 128,154 |
| 2025-06-23 | 128.40 | 130.40 | 128.00 | 129.40 | 126.87 | 138,673 |
| 2025-06-20 | 126.00 | 128.60 | 126.00 | 128.40 | 125.89 | 2,253,932 |
| 2025-06-19 | 121.80 | 125.80 | 120.00 | 125.60 | 123.15 | 344,581 |
| 2025-06-18 | 121.00 | 122.20 | 120.60 | 122.00 | 119.62 | 93,983 |
| 2025-06-17 | 120.00 | 121.60 | 120.00 | 121.20 | 118.83 | 55,705 |
| 2025-06-16 | 119.20 | 121.00 | 119.20 | 120.80 | 118.44 | 97,492 |
| 2025-06-13 | 120.60 | 121.00 | 119.60 | 120.60 | 118.25 | 89,586 |
| 2025-06-12 | 124.00 | 124.00 | 121.20 | 121.60 | 119.23 | 126,146 |
| 2025-06-11 | 122.00 | 124.00 | 122.00 | 124.00 | 121.58 | 283,880 |
| 2025-06-10 | 123.00 | 123.00 | 121.40 | 121.80 | 119.42 | 57,607 |
| 2025-06-06 | 123.00 | 123.80 | 122.80 | 123.00 | 120.60 | 327,548 |
| 2025-06-05 | 121.00 | 123.20 | 121.00 | 123.00 | 120.60 | 416,541 |
| 2025-06-04 | 121.00 | 121.00 | 119.40 | 121.00 | 118.64 | 146,505 |
| 2025-06-03 | 117.40 | 120.00 | 117.40 | 120.00 | 117.66 | 286,094 |
| 2025-06-02 | 122.00 | 122.00 | 117.40 | 117.80 | 115.50 | 205,777 |
| 2025-05-30 | 119.00 | 121.80 | 118.60 | 119.00 | 116.68 | 397,806 |
| 2025-05-28 | 117.40 | 118.80 | 116.80 | 117.60 | 115.30 | 72,966 |
| 2025-05-27 | 118.80 | 120.80 | 117.00 | 117.60 | 115.30 | 109,711 |
| 2025-05-26 | 120.40 | 120.80 | 118.40 | 119.00 | 116.68 | 92,441 |
| 2025-05-23 | 123.00 | 123.00 | 120.60 | 121.40 | 119.03 | 67,823 |
| 2025-05-22 | 124.80 | 124.80 | 120.60 | 121.60 | 119.23 | 126,339 |
| 2025-05-21 | 124.60 | 124.60 | 122.60 | 124.00 | 121.58 | 66,077 |
| 2025-05-20 | 122.40 | 125.20 | 122.40 | 124.40 | 121.97 | 174,856 |
| 2025-05-19 | 125.80 | 125.80 | 122.40 | 123.00 | 120.60 | 539,384 |
| 2025-05-16 | 124.00 | 125.80 | 124.00 | 125.80 | 123.34 | 60,659 |
| 2025-05-15 | 125.60 | 125.60 | 122.40 | 123.60 | 121.19 | 50,124 |
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.