Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 111.40 | 120.00 | 109.40 | 116.00 | 113.74 | 780,377 |
| 2025-02-12 | 115.20 | 116.60 | 108.00 | 110.00 | 107.85 | 564,745 |
| 2025-02-11 | 117.80 | 118.80 | 117.40 | 118.20 | 115.89 | 55,979 |
| 2025-02-10 | 119.00 | 119.40 | 118.20 | 118.80 | 116.48 | 50,304 |
| 2025-02-07 | 118.60 | 120.60 | 117.60 | 118.60 | 116.28 | 18,985 |
| 2025-02-06 | 121.40 | 121.40 | 118.80 | 119.80 | 117.46 | 90,546 |
| 2025-02-05 | 117.00 | 122.40 | 116.40 | 122.40 | 120.01 | 277,093 |
| 2025-02-04 | 115.60 | 117.60 | 115.20 | 116.00 | 113.74 | 209,269 |
| 2025-02-03 | 115.00 | 116.20 | 114.60 | 115.80 | 113.54 | 75,969 |
| 2025-01-31 | 117.60 | 117.60 | 115.80 | 117.20 | 114.91 | 58,267 |
| 2025-01-30 | 115.00 | 119.00 | 115.00 | 118.00 | 115.70 | 96,216 |
| 2025-01-29 | 118.00 | 118.00 | 115.20 | 115.80 | 113.54 | 55,065 |
| 2025-01-28 | 116.20 | 117.20 | 115.20 | 117.20 | 114.91 | 63,022 |
| 2025-01-27 | 113.80 | 117.40 | 113.40 | 116.20 | 113.93 | 129,284 |
| 2025-01-24 | 115.00 | 116.60 | 113.40 | 113.40 | 111.19 | 61,284 |
| 2025-01-23 | 113.00 | 113.00 | 111.80 | 112.40 | 110.21 | 108,081 |
| 2025-01-22 | 111.80 | 113.60 | 111.80 | 112.40 | 110.21 | 44,121 |
| 2025-01-21 | 112.00 | 113.60 | 112.00 | 113.40 | 111.19 | 85,276 |
| 2025-01-20 | 114.00 | 114.20 | 112.80 | 113.40 | 111.19 | 56,888 |
| 2025-01-17 | 116.00 | 116.00 | 114.20 | 114.40 | 112.17 | 29,864 |
| 2025-01-16 | 112.40 | 115.00 | 112.40 | 113.60 | 111.38 | 181,044 |
| 2025-01-15 | 111.00 | 114.80 | 111.00 | 113.60 | 111.38 | 75,035 |
| 2025-01-14 | 110.20 | 111.20 | 109.20 | 110.20 | 108.05 | 86,366 |
| 2025-01-13 | 113.00 | 113.00 | 109.00 | 109.00 | 106.87 | 158,932 |
| 2025-01-10 | 112.80 | 112.80 | 110.60 | 110.80 | 108.64 | 59,480 |
| 2025-01-09 | 113.00 | 113.40 | 112.00 | 112.40 | 110.21 | 94,876 |
| 2025-01-08 | 112.60 | 113.20 | 110.00 | 113.00 | 110.79 | 162,962 |
| 2025-01-07 | 114.00 | 114.60 | 112.40 | 112.80 | 110.60 | 65,246 |
| 2025-01-06 | 115.60 | 115.60 | 114.20 | 114.40 | 112.17 | 53,879 |
| 2025-01-03 | 117.20 | 117.20 | 114.60 | 115.20 | 112.95 | 73,776 |
| 2025-01-02 | 115.60 | 116.60 | 115.00 | 115.80 | 113.54 | 61,759 |
| 2024-12-30 | 115.00 | 115.60 | 114.40 | 115.60 | 113.34 | 63,212 |
| 2024-12-27 | 115.00 | 115.00 | 113.80 | 114.40 | 112.17 | 99,245 |
| 2024-12-23 | 114.00 | 114.60 | 113.20 | 113.80 | 111.58 | 53,460 |
| 2024-12-20 | 113.20 | 114.20 | 112.80 | 113.20 | 110.99 | 155,795 |
| 2024-12-19 | 113.20 | 115.00 | 112.00 | 112.80 | 110.60 | 105,860 |
| 2024-12-18 | 116.40 | 118.00 | 115.60 | 116.00 | 113.74 | 66,038 |
| 2024-12-17 | 116.00 | 116.40 | 114.60 | 116.40 | 114.13 | 100,161 |
| 2024-12-16 | 115.60 | 117.20 | 115.00 | 115.20 | 112.95 | 123,152 |
| 2024-12-13 | 117.80 | 117.80 | 115.80 | 117.00 | 114.72 | 83,858 |
| 2024-12-12 | 116.20 | 117.00 | 115.20 | 116.80 | 114.52 | 118,706 |
| 2024-12-11 | 117.20 | 118.60 | 116.20 | 116.20 | 113.93 | 128,853 |
| 2024-12-10 | 117.20 | 118.40 | 115.60 | 117.40 | 115.11 | 183,516 |
| 2024-12-09 | 121.00 | 122.20 | 118.40 | 119.40 | 117.07 | 198,309 |
| 2024-12-06 | 119.00 | 121.40 | 119.00 | 121.00 | 118.64 | 62,387 |
| 2024-12-05 | 123.00 | 123.00 | 119.20 | 119.80 | 117.46 | 280,736 |
| 2024-12-04 | 121.40 | 123.00 | 120.20 | 123.00 | 120.60 | 180,646 |
| 2024-12-03 | 122.00 | 122.00 | 119.00 | 120.60 | 118.25 | 104,642 |
| 2024-12-02 | 121.20 | 121.20 | 119.80 | 120.20 | 117.85 | 77,655 |
| 2024-11-29 | 120.00 | 121.60 | 120.00 | 121.40 | 119.03 | 100,424 |
| 2024-11-28 | 121.60 | 121.60 | 119.60 | 120.20 | 117.85 | 44,856 |
| 2024-11-27 | 116.20 | 120.20 | 116.20 | 120.20 | 117.85 | 158,830 |
| 2024-11-26 | 116.60 | 116.80 | 115.20 | 116.20 | 113.93 | 89,149 |
| 2024-11-25 | 118.00 | 118.60 | 116.00 | 117.20 | 114.91 | 256,056 |
| 2024-11-22 | 113.00 | 117.80 | 113.00 | 117.20 | 114.91 | 79,094 |
| 2024-11-21 | 110.40 | 113.40 | 109.60 | 113.00 | 110.79 | 265,196 |
| 2024-11-20 | 111.00 | 112.20 | 109.80 | 110.40 | 108.24 | 79,248 |
| 2024-11-19 | 112.40 | 113.60 | 110.80 | 110.80 | 108.64 | 83,269 |
| 2024-11-18 | 112.00 | 114.60 | 112.00 | 112.00 | 109.81 | 64,018 |
| 2024-11-15 | 114.20 | 115.00 | 114.20 | 114.20 | 111.97 | 39,131 |
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.