Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 113.00 | 115.80 | 113.00 | 115.00 | 112.75 | 56,371 |
| 2024-11-13 | 115.00 | 115.40 | 113.20 | 113.20 | 110.99 | 91,202 |
| 2024-11-12 | 116.20 | 116.20 | 114.40 | 115.00 | 112.75 | 56,367 |
| 2024-11-11 | 119.20 | 119.20 | 116.20 | 116.20 | 113.93 | 78,767 |
| 2024-11-08 | 116.00 | 118.60 | 116.00 | 117.20 | 114.91 | 90,864 |
| 2024-11-07 | 112.00 | 117.40 | 112.00 | 116.60 | 114.32 | 82,710 |
| 2024-11-06 | 116.00 | 117.00 | 112.80 | 112.80 | 110.60 | 126,034 |
| 2024-11-05 | 119.20 | 119.20 | 116.00 | 116.60 | 114.32 | 71,642 |
| 2024-11-04 | 117.40 | 117.60 | 116.20 | 117.00 | 114.72 | 106,869 |
| 2024-11-01 | 117.00 | 118.20 | 116.40 | 118.00 | 115.70 | 98,511 |
| 2024-10-31 | 120.00 | 120.00 | 115.60 | 116.60 | 114.32 | 126,505 |
| 2024-10-30 | 119.00 | 120.60 | 117.40 | 118.40 | 116.09 | 97,522 |
| 2024-10-29 | 121.40 | 121.60 | 119.00 | 119.40 | 117.07 | 83,532 |
| 2024-10-28 | 121.40 | 121.40 | 118.40 | 120.00 | 117.66 | 60,774 |
| 2024-10-25 | 118.40 | 120.20 | 118.00 | 118.60 | 116.28 | 73,132 |
| 2024-10-24 | 119.80 | 120.20 | 118.40 | 118.40 | 116.09 | 58,457 |
| 2024-10-23 | 120.80 | 120.80 | 118.80 | 119.40 | 117.07 | 82,415 |
| 2024-10-22 | 120.00 | 121.40 | 119.00 | 121.40 | 119.03 | 131,453 |
| 2024-10-21 | 122.40 | 123.00 | 120.60 | 121.60 | 119.23 | 136,079 |
| 2024-10-18 | 124.60 | 124.80 | 122.40 | 122.60 | 120.21 | 164,177 |
| 2024-10-17 | 133.60 | 133.60 | 124.80 | 125.00 | 122.56 | 430,456 |
| 2024-10-16 | 133.20 | 135.20 | 133.20 | 133.80 | 131.19 | 53,375 |
| 2024-10-15 | 132.00 | 133.80 | 131.40 | 132.40 | 129.81 | 60,678 |
| 2024-10-14 | 136.20 | 136.60 | 133.40 | 133.40 | 130.80 | 65,636 |
| 2024-10-11 | 132.00 | 136.80 | 132.00 | 136.40 | 133.74 | 51,114 |
| 2024-10-10 | 139.00 | 139.00 | 133.80 | 134.60 | 131.97 | 39,756 |
| 2024-10-09 | 135.00 | 137.80 | 135.00 | 137.00 | 134.33 | 54,759 |
| 2024-10-08 | 138.00 | 138.00 | 135.60 | 135.60 | 132.95 | 49,943 |
| 2024-10-07 | 138.00 | 138.00 | 136.00 | 137.40 | 134.72 | 61,723 |
| 2024-10-04 | 139.60 | 139.80 | 138.20 | 138.80 | 136.09 | 77,315 |
| 2024-10-03 | 138.20 | 139.60 | 137.60 | 139.00 | 136.29 | 160,662 |
| 2024-10-02 | 139.80 | 139.80 | 137.60 | 138.00 | 135.31 | 100,480 |
| 2024-10-01 | 135.80 | 140.60 | 135.80 | 139.80 | 137.07 | 89,459 |
| 2024-09-30 | 137.60 | 137.80 | 130.60 | 137.20 | 134.52 | 256,834 |
| 2024-09-27 | 137.80 | 138.40 | 136.60 | 137.40 | 134.72 | 202,684 |
| 2024-09-26 | 138.40 | 138.40 | 136.00 | 137.00 | 134.33 | 81,956 |
| 2024-09-25 | 139.00 | 139.00 | 135.60 | 136.20 | 133.54 | 113,744 |
| 2024-09-24 | 138.20 | 138.40 | 136.00 | 137.80 | 135.11 | 1,054,153 |
| 2024-09-23 | 138.20 | 140.00 | 136.80 | 137.40 | 134.72 | 50,684 |
| 2024-09-20 | 136.20 | 138.20 | 135.00 | 138.20 | 135.50 | 253,436 |
| 2024-09-19 | 138.00 | 138.80 | 136.00 | 136.00 | 133.34 | 89,794 |
| 2024-09-18 | 138.20 | 138.20 | 135.00 | 136.20 | 133.54 | 38,529 |
| 2024-09-17 | 139.60 | 139.60 | 135.60 | 137.00 | 134.33 | 251,557 |
| 2024-09-16 | 139.80 | 139.80 | 137.00 | 137.60 | 134.91 | 33,520 |
| 2024-09-13 | 139.00 | 140.00 | 138.20 | 139.40 | 136.68 | 93,406 |
| 2024-09-12 | 135.00 | 138.00 | 135.00 | 138.00 | 135.31 | 72,633 |
| 2024-09-11 | 135.80 | 137.20 | 134.20 | 135.00 | 132.36 | 84,890 |
| 2024-09-10 | 132.00 | 135.80 | 130.80 | 135.80 | 133.15 | 129,015 |
| 2024-09-09 | 126.80 | 131.00 | 126.80 | 131.00 | 128.44 | 54,102 |
| 2024-09-06 | 128.00 | 130.80 | 127.80 | 130.00 | 127.46 | 56,494 |
| 2024-09-05 | 127.40 | 129.80 | 127.20 | 129.20 | 126.68 | 45,701 |
| 2024-09-04 | 125.00 | 128.20 | 124.20 | 127.00 | 124.52 | 76,580 |
| 2024-09-03 | 129.40 | 129.80 | 125.00 | 125.80 | 123.34 | 88,086 |
| 2024-09-02 | 130.00 | 131.20 | 129.60 | 130.00 | 127.46 | 26,527 |
| 2024-08-30 | 130.00 | 132.00 | 130.00 | 132.00 | 129.42 | 106,437 |
| 2024-08-29 | 131.60 | 131.60 | 129.60 | 129.80 | 127.27 | 41,439 |
| 2024-08-28 | 131.40 | 132.40 | 131.00 | 131.80 | 129.23 | 35,922 |
| 2024-08-27 | 134.80 | 135.00 | 130.80 | 131.00 | 128.44 | 54,874 |
| 2024-08-26 | 130.60 | 135.00 | 130.60 | 134.40 | 131.78 | 109,152 |
| 2024-08-23 | 131.60 | 131.80 | 128.80 | 130.60 | 128.05 | 131,981 |
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.