Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	126.60	126.60	122.40	122.40	120.01	67,347
2025-05-13	122.60	125.20	122.60	123.40	120.99	121,307
2025-05-12	124.80	125.20	122.80	123.40	120.99	50,925
2025-05-09	122.20	124.60	122.20	124.40	121.97	78,519
2025-05-08	121.60	124.00	121.60	122.20	119.81	542,051
2025-05-07	121.00	122.80	120.40	122.60	120.21	1,975,548
2025-05-06	120.20	122.40	120.00	120.80	118.44	196,836
2025-05-05	119.80	121.60	119.80	121.00	118.64	102,046
2025-05-02	119.80	121.20	118.00	120.00	117.66	189,327
2025-04-30	117.20	120.20	117.20	119.80	117.46	186,033
2025-04-29	115.00	120.20	115.00	118.60	116.28	329,690
2025-04-28	118.00	119.60	117.60	119.20	116.87	96,009
2025-04-25	118.00	118.80	117.60	117.80	115.50	57,914
2025-04-24	119.00	119.20	117.60	117.60	115.30	114,897
2025-04-23	117.80	118.40	116.80	117.80	115.50	110,483
2025-04-22	118.80	120.40	117.40	117.40	115.11	99,877
2025-04-16	119.20	119.20	117.60	118.00	115.70	56,106
2025-04-15	115.00	118.40	115.00	117.80	115.50	69,519
2025-04-14	113.00	115.40	113.00	114.60	112.36	48,345
2025-04-11	112.60	114.80	111.40	114.60	112.36	235,377
2025-04-10	113.20	114.40	112.00	112.60	110.40	235,380
2025-04-09	110.40	110.40	106.20	109.20	107.07	410,153
2025-04-08	111.00	111.40	107.80	110.20	108.05	149,430
2025-04-07	110.80	112.80	107.60	111.00	108.83	382,180
2025-04-04	118.40	119.80	114.20	114.80	112.56	284,316
2025-04-03	113.80	119.40	113.80	119.20	116.87	159,395
2025-04-02	118.80	118.80	116.00	116.20	113.93	303,484
2025-04-01	119.00	122.00	118.80	118.80	116.48	197,048
2025-03-31	121.60	121.80	120.00	120.60	118.25	143,961
2025-03-28	123.00	123.80	121.00	122.40	120.01	545,494
2025-03-27	118.00	122.20	117.60	122.00	119.62	1,099,039
2025-03-26	116.00	123.00	116.00	120.40	118.05	339,199
2025-03-25	111.40	115.60	111.20	115.60	113.34	478,078
2025-03-24	112.00	112.00	111.00	111.00	108.83	613,978
2025-03-21	111.40	112.20	111.00	111.60	109.42	207,274
2025-03-20	110.40	111.60	110.40	111.00	108.83	197,760
2025-03-19	110.60	111.20	110.40	110.40	108.24	418,504
2025-03-18	111.40	111.40	110.60	110.60	108.44	351,018
2025-03-17	110.60	111.60	110.40	111.40	109.22	668,600
2025-03-14	110.80	111.20	110.20	110.60	108.44	573,179
2025-03-13	110.60	111.00	110.40	110.60	108.44	190,199
2025-03-12	110.40	111.40	110.40	110.40	108.24	129,997
2025-03-11	111.00	111.20	110.60	110.60	108.44	107,125
2025-03-10	111.00	111.60	110.60	110.60	108.44	171,017
2025-03-07	111.00	112.00	110.80	111.20	109.03	155,203
2025-03-06	111.00	111.80	110.40	111.20	109.03	89,458
2025-03-05	112.20	113.00	110.80	111.60	109.42	97,641
2025-03-04	113.00	113.80	112.20	112.60	110.40	118,206
2025-03-03	113.40	114.00	112.40	113.40	111.19	86,074
2025-02-28	113.60	114.60	112.80	113.40	111.19	196,486
2025-02-27	115.00	115.00	113.80	114.00	111.77	72,538
2025-02-26	115.40	116.60	113.60	115.60	113.34	129,457
2025-02-25	115.20	117.00	115.00	115.40	113.15	84,899
2025-02-24	115.00	117.40	115.00	115.40	113.15	56,440
2025-02-21	116.40	117.00	114.20	115.00	112.75	87,780
2025-02-20	114.40	116.80	114.40	116.40	114.13	111,439
2025-02-19	114.80	116.60	113.00	114.60	112.36	95,387
2025-02-18	116.80	117.20	115.00	115.00	112.75	91,540
2025-02-17	116.00	117.40	115.80	117.00	114.72	87,684
2025-02-14	116.00	119.60	116.00	117.20	114.91	127,413

← NewerPage 7 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.