Sentia Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.000	80.000	78.400	79.000	73.458	163,552
2026-04-27	78.900	79.900	78.600	79.500	73.923	68,681
2026-04-24	78.500	78.500	77.600	78.400	72.900	73,229
2026-04-23	81.000	81.000	78.800	79.000	73.458	47,975
2026-04-22	79.500	79.900	79.300	79.500	73.923	27,768
2026-04-21	79.900	80.000	79.000	79.500	73.923	49,103
2026-04-20	78.700	79.200	78.200	78.800	73.272	26,043
2026-04-17	78.500	79.300	77.600	78.700	73.179	94,611
2026-04-16	78.700	79.100	78.100	78.600	73.086	58,535
2026-04-15	80.200	80.200	78.200	78.700	73.179	77,081
2026-04-14	79.500	80.000	79.200	79.500	73.923	143,670
2026-04-13	79.900	79.900	78.200	79.000	73.458	125,645
2026-04-10	76.800	78.800	76.800	77.900	72.435	454,134
2026-04-09	75.000	76.600	74.500	76.600	71.226	85,610
2026-04-08	74.500	76.200	74.500	74.800	69.553	68,245
2026-04-07	74.000	75.800	73.600	75.200	69.925	107,219
2026-04-01	72.940	74.000	72.870	73.800	68.623	56,049
2026-03-31	71.980	72.270	70.310	71.920	66.875	48,563
2026-03-30	70.040	70.900	69.330	70.730	65.768	52,826
2026-03-27	70.900	71.040	69.650	70.400	65.461	65,929
2026-03-26	70.930	71.000	70.350	70.880	65.908	82,264
2026-03-25	71.490	71.760	70.210	70.430	65.489	43,957
2026-03-24	69.600	71.290	69.600	71.080	66.094	97,074
2026-03-23	69.600	71.540	68.455	70.270	65.340	165,529
2026-03-20	70.670	70.790	69.840	69.840	64.941	68,817
2026-03-19	71.220	71.220	69.810	70.440	65.498	65,119
2026-03-18	71.000	72.000	70.500	71.000	66.019	114,340
2026-03-17	71.800	71.800	69.790	69.790	64.894	144,317
2026-03-16	70.510	71.710	70.200	70.870	65.898	132,469
2026-03-13	68.660	70.530	68.660	69.960	65.052	282,127
2026-03-12	69.400	69.470	68.160	68.160	63.378	44,348
2026-03-11	71.790	71.790	68.650	69.370	64.504	60,359
2026-03-10	70.980	70.980	69.450	69.450	64.578	56,239
2026-03-09	70.530	71.000	69.510	69.960	65.052	45,942
2026-03-06	71.790	72.050	70.590	71.000	66.019	53,610
2026-03-05	72.000	72.450	71.170	71.390	66.382	95,436
2026-03-04	72.000	72.200	71.700	71.800	66.763	116,184
2026-03-03	72.000	72.150	70.070	71.420	66.410	141,841
2026-03-02	69.440	73.000	68.500	72.600	67.507	395,664
2026-02-27	70.000	72.100	69.510	72.100	67.042	356,388
2026-02-26	69.790	70.000	69.150	70.000	65.089	172,880
2026-02-25	70.990	70.990	69.250	69.810	64.913	115,904
2026-02-24	70.000	70.300	69.310	69.470	64.597	109,312
2026-02-23	70.560	70.950	69.740	69.900	64.996	54,373
2026-02-20	69.530	70.470	69.470	69.880	64.978	167,698
2026-02-19	67.510	71.000	67.510	69.500	64.624	226,687
2026-02-18	68.050	69.430	67.090	69.430	64.559	131,746
2026-02-17	68.200	68.680	66.710	67.930	63.165	122,582
2026-02-16	69.700	70.190	67.660	68.010	63.239	177,223
2026-02-13	70.000	70.000	68.220	68.220	63.434	321,103
2026-02-12	64.880	67.480	64.880	67.380	62.653	109,939
2026-02-11	66.320	66.990	64.710	66.160	61.519	167,088
2026-02-10	65.600	67.000	64.690	66.520	61.853	68,445
2026-02-09	63.110	66.080	63.110	65.630	61.026	81,783
2026-02-06	62.950	64.060	62.790	63.610	59.148	31,918
2026-02-05	62.000	63.400	62.000	62.700	58.301	23,324
2026-02-04	62.660	62.950	61.670	61.900	57.558	60,069
2026-02-03	64.490	64.870	62.810	63.160	58.729	30,250
2026-02-02	63.850	64.630	63.620	64.520	59.994	45,843
2026-01-30	64.240	64.460	63.550	64.300	59.789	74,523

← NewerPage 3 of 6 · 340 trading daysOlder →

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.