Entra ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	94.800	95.000	93.400	94.700	94.700	320,431
2026-10-15	96.100	96.100	93.000	94.400	94.400	157,687
2026-10-14	100.00	104.20	92.700	93.400	93.400	188,670
2026-10-13	91.500	92.400	90.800	92.000	92.000	73,986
2026-10-12	90.100	91.000	89.900	91.000	91.000	174,351
2026-10-09	90.300	91.800	90.300	90.900	90.900	236,870
2026-10-08	92.200	92.200	90.200	90.200	90.200	147,732
2026-10-07	92.800	94.300	92.200	92.500	92.500	306,104
2026-10-06	92.200	93.400	92.100	92.800	92.800	67,754
2026-10-05	93.300	93.500	92.200	92.600	92.600	41,865
2026-10-02	95.000	95.000	92.700	93.200	93.200	104,387
2026-10-01	97.000	97.200	94.400	94.400	94.400	108,144
2026-09-30	97.200	98.700	97.200	97.700	97.700	116,624
2026-09-29	98.400	98.600	96.700	98.500	98.500	67,307
2026-09-28	98.100	99.100	97.300	98.400	98.400	53,193
2026-09-25	99.900	99.900	98.300	98.600	98.600	61,293
2026-09-24	99.500	100.60	99.200	99.200	99.200	93,076
2026-09-23	100.00	101.40	99.500	100.00	100.00	42,612
2026-09-22	99.000	101.60	99.000	101.40	101.40	44,175
2026-09-21	101.00	101.60	99.300	101.20	101.20	63,812
2026-09-18	101.00	101.60	99.900	99.900	99.900	1,317,898
2026-09-17	99.600	102.60	99.600	102.20	102.20	76,432
2026-09-16	100.00	100.80	99.600	99.700	99.700	69,539
2026-09-15	100.60	101.00	99.800	100.20	100.20	88,459
2026-09-14	101.60	102.00	100.60	100.60	100.60	73,699
2026-09-11	101.40	102.40	100.80	101.20	101.20	59,929
2026-09-10	103.00	103.40	101.40	101.40	101.40	82,519
2026-09-09	103.80	103.80	101.80	102.60	102.60	47,189
2026-09-08	101.60	103.60	101.60	102.60	102.60	53,440
2026-09-07	102.80	103.20	102.00	102.60	102.60	312,942
2026-09-04	104.80	105.00	103.40	104.00	104.00	102,338
2026-09-03	102.60	104.40	102.60	104.40	104.40	56,979
2026-09-02	105.00	105.00	103.00	103.00	103.00	103,779
2026-09-01	104.00	104.80	103.20	104.40	104.40	56,897
2026-08-31	104.20	105.40	103.40	105.40	105.40	218,375
2026-08-28	105.00	105.80	104.80	105.00	105.00	54,193
2026-08-27	106.00	106.00	104.60	104.80	104.80	32,010
2026-08-26	104.00	106.00	104.00	105.60	105.60	32,455
2026-08-25	106.40	106.40	105.00	105.40	105.40	33,598
2026-08-24	104.00	106.60	103.20	106.40	106.40	69,239
2026-08-21	105.20	106.40	104.80	104.80	104.80	42,310
2026-08-20	106.80	106.80	105.00	105.80	105.80	22,317
2026-08-19	105.20	105.60	104.80	105.20	105.20	30,119
2026-08-18	105.80	106.60	105.40	106.00	106.00	28,884
2026-08-17	105.20	107.00	105.20	106.00	106.00	19,354
2026-08-14	107.40	107.60	106.20	107.20	107.20	25,139
2026-08-13	107.00	107.80	106.60	107.60	107.60	33,141
2026-08-12	105.80	107.20	105.80	107.00	107.00	37,022
2026-08-11	105.80	107.00	105.20	106.40	106.40	25,289
2026-08-10	107.00	107.00	105.60	106.20	106.20	27,473
2026-08-07	105.00	107.00	105.00	106.20	106.20	43,597
2026-08-06	106.00	106.20	104.80	105.40	105.40	58,136
2026-08-05	105.00	106.40	105.00	106.00	106.00	30,081
2026-08-04	106.80	107.00	106.20	106.40	106.40	41,420
2026-08-03	105.00	107.20	105.00	106.80	106.80	28,518
2026-07-31	107.00	107.40	106.00	106.00	106.00	39,144
2026-07-30	107.00	108.00	106.80	106.80	106.80	31,999
2026-07-29	106.60	106.60	105.60	106.40	106.40	26,659
2026-07-28	106.00	106.60	105.80	106.40	106.40	22,117
2026-07-27	102.80	106.00	102.80	106.00	106.00	28,089

Page 1 of 5 · 249 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.