Sentia Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 61.000 | 61.830 | 61.000 | 61.300 | 57.000 | 246,151 |
| 2025-08-06 | 61.500 | 61.990 | 60.770 | 61.200 | 56.907 | 38,465 |
| 2025-08-05 | 62.000 | 62.490 | 61.500 | 61.880 | 57.539 | 46,572 |
| 2025-08-04 | 62.100 | 62.320 | 61.200 | 61.600 | 57.279 | 64,181 |
| 2025-08-01 | 62.000 | 62.390 | 61.310 | 62.100 | 57.744 | 37,318 |
| 2025-07-31 | 61.760 | 62.300 | 61.500 | 61.800 | 57.465 | 107,896 |
| 2025-07-30 | 62.000 | 62.280 | 61.290 | 61.750 | 57.418 | 128,536 |
| 2025-07-29 | 62.990 | 63.240 | 62.140 | 62.150 | 57.790 | 120,955 |
| 2025-07-28 | 64.220 | 64.990 | 62.810 | 63.240 | 58.804 | 69,778 |
| 2025-07-25 | 62.500 | 64.470 | 62.500 | 64.140 | 59.640 | 38,332 |
| 2025-07-24 | 63.850 | 64.500 | 62.210 | 62.700 | 58.301 | 154,533 |
| 2025-07-23 | 64.000 | 64.000 | 61.500 | 62.000 | 57.651 | 120,595 |
| 2025-07-22 | 63.200 | 64.560 | 63.200 | 63.710 | 59.241 | 406,826 |
| 2025-07-21 | 63.640 | 64.990 | 63.300 | 63.300 | 58.859 | 30,148 |
| 2025-07-18 | 65.000 | 65.360 | 63.460 | 63.640 | 59.176 | 232,876 |
| 2025-07-17 | 65.050 | 65.490 | 65.000 | 65.000 | 60.440 | 103,623 |
| 2025-07-16 | 65.950 | 65.950 | 65.120 | 65.320 | 60.738 | 78,109 |
| 2025-07-15 | 67.500 | 67.500 | 65.800 | 66.000 | 61.370 | 72,599 |
| 2025-07-14 | 66.000 | 66.960 | 65.500 | 66.180 | 61.537 | 191,667 |
| 2025-07-11 | 67.750 | 67.750 | 65.340 | 66.300 | 61.649 | 203,492 |
| 2025-07-10 | 67.690 | 67.690 | 66.820 | 67.460 | 62.728 | 58,088 |
| 2025-07-09 | 67.100 | 67.690 | 66.150 | 66.760 | 62.077 | 66,761 |
| 2025-07-08 | 66.100 | 68.100 | 65.500 | 67.000 | 62.300 | 138,580 |
| 2025-07-07 | 67.000 | 67.500 | 65.500 | 65.570 | 60.970 | 77,289 |
| 2025-07-04 | 67.000 | 67.000 | 65.300 | 66.260 | 61.612 | 103,511 |
| 2025-07-03 | 65.000 | 67.200 | 65.000 | 66.880 | 62.188 | 116,024 |
| 2025-07-02 | 64.900 | 64.900 | 64.000 | 64.760 | 60.217 | 80,340 |
| 2025-07-01 | 63.750 | 65.000 | 63.240 | 64.150 | 59.650 | 547,306 |
| 2025-06-30 | 63.750 | 63.750 | 61.700 | 63.500 | 59.045 | 167,727 |
| 2025-06-27 | 63.950 | 63.950 | 62.100 | 62.790 | 58.385 | 99,279 |
| 2025-06-26 | 61.600 | 63.800 | 60.740 | 63.600 | 59.138 | 280,841 |
| 2025-06-25 | 61.900 | 62.000 | 60.910 | 61.310 | 57.009 | 131,774 |
| 2025-06-24 | 60.460 | 61.900 | 60.240 | 61.900 | 57.558 | 220,900 |
| 2025-06-23 | 61.900 | 61.980 | 58.500 | 59.700 | 55.512 | 238,164 |
| 2025-06-20 | 60.100 | 61.500 | 60.100 | 61.500 | 57.186 | 258,025 |
| 2025-06-19 | 57.930 | 60.000 | 57.700 | 59.930 | 55.726 | 556,055 |
| 2025-06-18 | 57.000 | 58.640 | 56.720 | 58.000 | 53.931 | 670,743 |
| 2025-06-17 | 57.000 | 57.100 | 56.550 | 56.650 | 52.676 | 325,551 |
| 2025-06-16 | 58.300 | 58.300 | 57.000 | 57.000 | 53.001 | 763,532 |
| 2025-06-13 | 57.000 | 58.320 | 55.240 | 57.000 | 53.001 | 36,283,275 |
← NewerPage 6 of 6 · 340 trading days
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.