Sentia Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 77.800 | 79.000 | 77.800 | 78.200 | 78.200 | 26,699 |
| 2026-07-23 | 79.000 | 80.000 | 78.800 | 79.100 | 79.100 | 52,422 |
| 2026-07-22 | 79.000 | 79.800 | 78.600 | 79.200 | 79.200 | 76,150 |
| 2026-07-21 | 77.200 | 79.400 | 77.200 | 78.600 | 78.600 | 39,914 |
| 2026-07-20 | 78.500 | 78.600 | 76.800 | 76.800 | 76.800 | 45,916 |
| 2026-07-17 | 78.000 | 79.400 | 78.000 | 78.300 | 78.300 | 93,834 |
| 2026-07-16 | 79.900 | 80.000 | 78.800 | 79.700 | 79.700 | 69,025 |
| 2026-07-15 | 80.000 | 80.400 | 79.700 | 80.000 | 80.000 | 103,883 |
| 2026-07-14 | 80.500 | 80.800 | 79.600 | 79.800 | 79.800 | 59,058 |
| 2026-07-13 | 80.900 | 81.100 | 80.000 | 80.000 | 80.000 | 75,633 |
| 2026-07-10 | 83.500 | 83.500 | 81.200 | 81.700 | 81.700 | 68,960 |
| 2026-07-09 | 83.300 | 83.300 | 80.900 | 81.800 | 81.800 | 62,905 |
| 2026-07-08 | 81.000 | 83.700 | 80.800 | 82.300 | 82.300 | 97,580 |
| 2026-07-07 | 82.000 | 82.400 | 81.000 | 81.000 | 81.000 | 179,148 |
| 2026-07-06 | 79.500 | 81.900 | 79.000 | 81.000 | 81.000 | 109,799 |
| 2026-07-03 | 78.300 | 79.200 | 77.900 | 79.100 | 79.100 | 86,888 |
| 2026-07-02 | 77.800 | 78.100 | 77.000 | 77.900 | 77.900 | 64,307 |
| 2026-07-01 | 78.900 | 78.900 | 77.600 | 77.700 | 77.700 | 239,570 |
| 2026-06-30 | 76.500 | 78.000 | 76.000 | 77.000 | 77.000 | 77,727 |
| 2026-06-29 | 78.600 | 78.600 | 75.000 | 76.500 | 76.500 | 118,708 |
| 2026-06-26 | 79.400 | 79.400 | 78.200 | 79.200 | 79.200 | 76,680 |
| 2026-06-25 | 79.600 | 79.600 | 78.400 | 79.200 | 79.200 | 207,100 |
| 2026-06-24 | 78.600 | 79.900 | 78.500 | 79.400 | 79.400 | 275,069 |
| 2026-06-23 | 76.500 | 77.100 | 75.500 | 77.100 | 77.100 | 114,384 |
| 2026-06-22 | 78.000 | 78.200 | 76.500 | 76.900 | 76.900 | 49,171 |
| 2026-06-19 | 78.500 | 78.800 | 77.500 | 78.000 | 78.000 | 49,291 |
| 2026-06-18 | 78.900 | 78.900 | 78.200 | 78.500 | 78.500 | 51,946 |
| 2026-06-17 | 78.100 | 78.900 | 77.500 | 78.300 | 78.300 | 86,830 |
| 2026-06-16 | 77.100 | 78.600 | 76.400 | 78.300 | 78.300 | 144,491 |
| 2026-06-15 | 76.100 | 77.400 | 76.100 | 77.000 | 77.000 | 124,325 |
| 2026-06-12 | 76.500 | 76.500 | 75.300 | 75.700 | 75.700 | 565,888 |
| 2026-06-11 | 77.100 | 77.100 | 74.700 | 75.000 | 75.000 | 234,340 |
| 2026-06-10 | 75.000 | 75.300 | 73.500 | 75.300 | 75.300 | 380,156 |
| 2026-06-09 | 76.000 | 76.500 | 74.600 | 74.900 | 74.900 | 156,784 |
| 2026-06-08 | 76.900 | 76.900 | 75.600 | 76.200 | 76.200 | 155,881 |
| 2026-06-05 | 76.400 | 77.500 | 76.400 | 76.900 | 76.900 | 136,272 |
| 2026-06-04 | 76.900 | 77.000 | 76.000 | 76.700 | 76.700 | 141,812 |
| 2026-06-03 | 76.200 | 77.000 | 75.900 | 76.500 | 76.500 | 9,207,195 |
| 2026-06-02 | 77.000 | 77.000 | 75.800 | 76.200 | 76.200 | 119,395 |
| 2026-06-01 | 78.700 | 78.700 | 76.500 | 77.000 | 77.000 | 125,882 |
| 2026-05-29 | 78.200 | 79.300 | 78.000 | 78.000 | 78.000 | 206,350 |
| 2026-05-28 | 78.300 | 78.800 | 77.200 | 78.000 | 78.000 | 106,477 |
| 2026-05-27 | 79.300 | 79.300 | 77.800 | 78.400 | 78.400 | 220,252 |
| 2026-05-26 | 78.000 | 79.100 | 77.800 | 79.000 | 79.000 | 189,236 |
| 2026-05-22 | 76.800 | 77.800 | 76.600 | 77.600 | 77.600 | 130,480 |
| 2026-05-21 | 76.100 | 76.700 | 75.800 | 76.600 | 76.600 | 130,570 |
| 2026-05-20 | 76.000 | 76.600 | 75.300 | 75.900 | 75.900 | 90,431 |
| 2026-05-19 | 77.000 | 77.100 | 75.500 | 75.900 | 75.900 | 139,588 |
| 2026-05-18 | 75.600 | 77.800 | 74.700 | 76.600 | 76.600 | 127,776 |
| 2026-05-15 | 76.000 | 76.000 | 74.400 | 75.300 | 75.300 | 283,773 |
| 2026-05-13 | 74.900 | 75.800 | 73.800 | 74.000 | 74.000 | 282,977 |
| 2026-05-12 | 80.700 | 81.300 | 78.400 | 78.400 | 72.900 | 352,483 |
| 2026-05-11 | 79.000 | 79.000 | 77.100 | 77.200 | 71.784 | 202,135 |
| 2026-05-08 | 80.500 | 80.500 | 77.800 | 78.100 | 72.621 | 192,021 |
| 2026-05-07 | 82.400 | 82.400 | 79.900 | 80.300 | 74.667 | 153,082 |
| 2026-05-06 | 81.300 | 81.900 | 80.100 | 80.300 | 74.667 | 208,625 |
| 2026-05-05 | 79.800 | 81.700 | 79.700 | 80.000 | 74.388 | 259,030 |
| 2026-05-04 | 79.400 | 80.000 | 78.200 | 78.800 | 73.272 | 122,254 |
| 2026-04-30 | 79.300 | 79.900 | 79.100 | 79.300 | 73.737 | 83,196 |
| 2026-04-29 | 80.000 | 80.000 | 79.200 | 79.200 | 73.644 | 64,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 5.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.