Sentia Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 64.500 | 64.500 | 63.560 | 63.750 | 59.278 | 28,930 |
| 2025-10-29 | 65.200 | 65.250 | 64.090 | 64.500 | 59.975 | 25,037 |
| 2025-10-28 | 64.600 | 65.560 | 64.600 | 65.440 | 60.849 | 59,106 |
| 2025-10-27 | 64.350 | 65.070 | 63.190 | 65.000 | 60.440 | 62,506 |
| 2025-10-24 | 64.000 | 64.450 | 63.930 | 64.340 | 59.826 | 29,193 |
| 2025-10-23 | 63.500 | 64.520 | 63.340 | 64.300 | 59.789 | 32,489 |
| 2025-10-22 | 64.500 | 64.500 | 62.950 | 64.050 | 59.557 | 69,013 |
| 2025-10-21 | 63.360 | 64.440 | 63.220 | 64.370 | 59.854 | 74,699 |
| 2025-10-20 | 63.050 | 64.050 | 63.050 | 63.060 | 58.636 | 56,770 |
| 2025-10-17 | 63.420 | 63.510 | 62.290 | 62.950 | 58.534 | 68,947 |
| 2025-10-16 | 63.510 | 63.760 | 62.900 | 63.340 | 58.897 | 63,766 |
| 2025-10-15 | 64.500 | 64.600 | 63.110 | 63.340 | 58.897 | 88,850 |
| 2025-10-14 | 64.500 | 64.720 | 64.000 | 64.350 | 59.836 | 66,917 |
| 2025-10-13 | 65.500 | 65.500 | 64.030 | 64.200 | 59.696 | 67,190 |
| 2025-10-10 | 65.000 | 66.170 | 64.860 | 65.300 | 60.719 | 73,047 |
| 2025-10-09 | 66.000 | 66.120 | 65.000 | 65.350 | 60.766 | 50,294 |
| 2025-10-08 | 66.750 | 67.370 | 65.150 | 65.300 | 60.719 | 63,342 |
| 2025-10-07 | 65.140 | 67.500 | 65.140 | 66.350 | 61.695 | 50,766 |
| 2025-10-06 | 66.610 | 69.000 | 65.900 | 66.160 | 61.519 | 64,006 |
| 2025-10-03 | 66.990 | 66.990 | 64.140 | 64.990 | 60.431 | 48,247 |
| 2025-10-02 | 66.200 | 66.720 | 64.200 | 64.200 | 59.696 | 69,274 |
| 2025-10-01 | 67.680 | 67.680 | 65.120 | 66.460 | 61.798 | 62,126 |
| 2025-09-30 | 66.700 | 67.000 | 65.000 | 65.400 | 60.812 | 34,563 |
| 2025-09-29 | 66.500 | 67.610 | 66.120 | 66.240 | 61.593 | 88,565 |
| 2025-09-26 | 67.500 | 67.500 | 65.530 | 65.920 | 61.296 | 30,329 |
| 2025-09-25 | 67.000 | 68.740 | 66.680 | 67.010 | 62.309 | 35,580 |
| 2025-09-24 | 69.000 | 69.020 | 67.070 | 67.070 | 62.365 | 35,216 |
| 2025-09-23 | 70.580 | 71.130 | 68.790 | 69.170 | 64.318 | 194,465 |
| 2025-09-22 | 66.600 | 70.860 | 66.600 | 70.580 | 65.629 | 42,390 |
| 2025-09-19 | 68.560 | 69.390 | 68.080 | 68.530 | 63.722 | 35,975 |
| 2025-09-18 | 67.000 | 69.000 | 66.150 | 68.750 | 63.927 | 107,495 |
| 2025-09-17 | 67.470 | 67.470 | 65.600 | 66.750 | 62.067 | 55,893 |
| 2025-09-16 | 65.000 | 67.300 | 64.680 | 66.990 | 62.290 | 198,514 |
| 2025-09-15 | 63.720 | 65.240 | 63.010 | 64.680 | 60.143 | 73,485 |
| 2025-09-12 | 64.010 | 64.590 | 63.540 | 64.140 | 59.640 | 64,473 |
| 2025-09-11 | 64.000 | 64.980 | 64.000 | 64.970 | 60.412 | 20,647 |
| 2025-09-10 | 63.300 | 65.000 | 63.300 | 64.670 | 60.133 | 108,995 |
| 2025-09-09 | 64.000 | 64.860 | 63.860 | 64.300 | 59.789 | 45,377 |
| 2025-09-08 | 64.000 | 65.560 | 64.000 | 64.660 | 60.124 | 68,888 |
| 2025-09-05 | 65.000 | 65.370 | 64.470 | 64.470 | 59.947 | 38,450 |
| 2025-09-04 | 64.500 | 65.660 | 64.000 | 64.740 | 60.198 | 77,454 |
| 2025-09-03 | 66.000 | 66.000 | 64.090 | 64.660 | 60.124 | 30,391 |
| 2025-09-02 | 66.720 | 66.830 | 65.250 | 65.250 | 60.673 | 59,016 |
| 2025-09-01 | 67.950 | 68.200 | 66.390 | 66.600 | 61.928 | 55,372 |
| 2025-08-29 | 68.880 | 68.880 | 66.100 | 67.150 | 62.439 | 434,896 |
| 2025-08-28 | 67.160 | 67.170 | 65.000 | 66.630 | 61.956 | 92,217 |
| 2025-08-27 | 67.000 | 69.100 | 66.170 | 67.160 | 62.449 | 183,677 |
| 2025-08-26 | 66.400 | 67.170 | 65.200 | 67.000 | 62.300 | 243,184 |
| 2025-08-25 | 63.000 | 66.580 | 63.000 | 65.200 | 60.626 | 152,845 |
| 2025-08-22 | 64.980 | 64.980 | 63.490 | 64.000 | 59.510 | 35,294 |
| 2025-08-21 | 65.900 | 65.900 | 63.650 | 63.750 | 59.278 | 85,137 |
| 2025-08-20 | 65.680 | 65.680 | 62.660 | 64.700 | 60.161 | 86,882 |
| 2025-08-19 | 63.800 | 64.850 | 63.500 | 64.000 | 59.510 | 102,027 |
| 2025-08-18 | 65.000 | 65.000 | 62.520 | 63.500 | 59.045 | 52,456 |
| 2025-08-15 | 66.000 | 66.200 | 63.470 | 63.470 | 59.017 | 110,191 |
| 2025-08-14 | 63.000 | 65.700 | 62.800 | 65.500 | 60.905 | 192,707 |
| 2025-08-13 | 61.500 | 63.100 | 60.610 | 63.000 | 58.580 | 242,065 |
| 2025-08-12 | 60.800 | 61.800 | 60.510 | 61.140 | 56.851 | 35,099 |
| 2025-08-11 | 61.910 | 62.110 | 60.830 | 60.830 | 56.563 | 26,733 |
| 2025-08-08 | 60.800 | 62.080 | 60.800 | 62.080 | 57.725 | 20,387 |
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.