Sentia Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 62.910 | 64.500 | 62.910 | 63.470 | 59.017 | 80,924 |
| 2026-01-28 | 62.660 | 64.590 | 62.640 | 63.160 | 58.729 | 92,740 |
| 2026-01-27 | 62.300 | 63.760 | 62.300 | 63.750 | 59.278 | 220,763 |
| 2026-01-26 | 61.300 | 64.000 | 61.300 | 62.330 | 57.957 | 105,078 |
| 2026-01-23 | 63.250 | 64.250 | 62.880 | 63.660 | 59.194 | 78,182 |
| 2026-01-22 | 61.200 | 62.850 | 61.200 | 62.600 | 58.208 | 241,047 |
| 2026-01-21 | 61.980 | 61.980 | 60.700 | 61.200 | 56.907 | 34,465 |
| 2026-01-20 | 61.000 | 61.380 | 60.650 | 61.160 | 56.869 | 35,602 |
| 2026-01-19 | 61.740 | 61.740 | 60.780 | 61.200 | 56.907 | 44,948 |
| 2026-01-16 | 61.560 | 62.430 | 61.110 | 62.010 | 57.660 | 36,913 |
| 2026-01-15 | 61.250 | 61.900 | 61.250 | 61.800 | 57.465 | 39,026 |
| 2026-01-14 | 61.000 | 61.420 | 60.700 | 61.420 | 57.111 | 62,791 |
| 2026-01-13 | 61.580 | 61.590 | 60.730 | 60.910 | 56.637 | 89,363 |
| 2026-01-12 | 61.200 | 62.480 | 61.200 | 61.480 | 57.167 | 114,889 |
| 2026-01-09 | 62.680 | 62.800 | 61.020 | 61.200 | 56.907 | 87,088 |
| 2026-01-08 | 63.000 | 63.330 | 62.340 | 62.850 | 58.441 | 57,593 |
| 2026-01-07 | 63.130 | 63.430 | 62.560 | 63.170 | 58.738 | 163,894 |
| 2026-01-06 | 62.280 | 63.390 | 62.150 | 63.320 | 58.878 | 55,609 |
| 2026-01-05 | 63.000 | 63.000 | 61.500 | 62.290 | 57.920 | 89,765 |
| 2026-01-02 | 62.100 | 63.190 | 62.060 | 62.180 | 57.818 | 76,546 |
| 2025-12-30 | 63.270 | 63.690 | 62.190 | 62.990 | 58.571 | 77,948 |
| 2025-12-29 | 61.010 | 63.630 | 61.010 | 63.270 | 58.831 | 143,971 |
| 2025-12-23 | 60.200 | 61.720 | 60.060 | 61.330 | 57.028 | 251,311 |
| 2025-12-22 | 60.110 | 60.620 | 59.950 | 60.380 | 56.144 | 135,313 |
| 2025-12-19 | 60.300 | 60.520 | 59.930 | 59.930 | 55.726 | 135,997 |
| 2025-12-18 | 59.610 | 60.520 | 59.610 | 60.300 | 56.070 | 28,110 |
| 2025-12-17 | 61.000 | 61.000 | 59.990 | 60.000 | 55.791 | 27,366 |
| 2025-12-16 | 59.970 | 60.260 | 59.370 | 60.220 | 55.995 | 131,625 |
| 2025-12-15 | 61.120 | 61.280 | 60.300 | 60.300 | 56.070 | 56,933 |
| 2025-12-12 | 61.000 | 61.990 | 60.960 | 61.120 | 56.832 | 32,048 |
| 2025-12-11 | 61.000 | 61.450 | 60.920 | 61.000 | 56.721 | 68,522 |
| 2025-12-10 | 63.000 | 63.040 | 61.000 | 61.000 | 56.721 | 119,119 |
| 2025-12-09 | 63.780 | 64.400 | 63.100 | 63.100 | 58.673 | 204,450 |
| 2025-12-08 | 64.000 | 64.400 | 63.610 | 63.610 | 59.148 | 320,179 |
| 2025-12-05 | 62.000 | 64.400 | 62.000 | 64.300 | 59.789 | 31,969 |
| 2025-12-04 | 64.000 | 64.000 | 63.170 | 63.600 | 59.138 | 33,062 |
| 2025-12-03 | 63.500 | 63.940 | 63.080 | 63.500 | 59.045 | 102,056 |
| 2025-12-02 | 63.540 | 63.940 | 62.650 | 63.410 | 58.962 | 97,148 |
| 2025-12-01 | 63.110 | 63.660 | 62.240 | 63.000 | 58.580 | 85,279 |
| 2025-11-28 | 60.910 | 61.990 | 60.910 | 61.990 | 57.641 | 36,809 |
| 2025-11-27 | 60.200 | 61.000 | 60.040 | 61.000 | 56.721 | 101,347 |
| 2025-11-26 | 60.000 | 60.790 | 59.980 | 60.200 | 55.977 | 126,742 |
| 2025-11-25 | 59.000 | 60.000 | 58.810 | 59.530 | 55.354 | 62,869 |
| 2025-11-24 | 59.500 | 60.520 | 58.500 | 58.920 | 54.787 | 64,579 |
| 2025-11-21 | 59.670 | 59.980 | 58.890 | 59.060 | 54.917 | 69,803 |
| 2025-11-20 | 60.500 | 60.850 | 60.000 | 60.850 | 56.581 | 29,715 |
| 2025-11-19 | 61.800 | 61.800 | 59.560 | 59.720 | 55.531 | 32,539 |
| 2025-11-18 | 62.700 | 62.700 | 60.000 | 60.020 | 55.809 | 26,552 |
| 2025-11-17 | 62.700 | 62.700 | 61.320 | 61.610 | 57.288 | 43,511 |
| 2025-11-14 | 61.500 | 63.080 | 61.000 | 63.080 | 58.655 | 184,158 |
| 2025-11-13 | 62.990 | 62.990 | 59.110 | 61.550 | 57.232 | 326,979 |
| 2025-11-12 | 60.000 | 61.540 | 60.000 | 61.540 | 57.223 | 123,090 |
| 2025-11-11 | 60.100 | 60.670 | 59.820 | 59.900 | 55.698 | 36,347 |
| 2025-11-10 | 60.020 | 61.300 | 60.000 | 60.330 | 56.098 | 78,377 |
| 2025-11-07 | 59.400 | 61.100 | 59.400 | 60.200 | 55.977 | 89,955 |
| 2025-11-06 | 60.480 | 61.320 | 59.500 | 59.600 | 55.419 | 123,584 |
| 2025-11-05 | 61.500 | 61.810 | 60.100 | 60.290 | 56.061 | 110,597 |
| 2025-11-04 | 62.660 | 62.680 | 61.320 | 61.610 | 57.288 | 158,954 |
| 2025-11-03 | 63.500 | 63.500 | 62.500 | 63.000 | 58.580 | 64,752 |
| 2025-10-31 | 64.000 | 64.000 | 63.200 | 63.350 | 58.906 | 37,186 |
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.