Sentia Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.400 | 81.000 | 79.200 | 80.800 | 80.800 | 50,128 |
| 2026-10-15 | 80.100 | 80.500 | 79.000 | 79.400 | 79.400 | 329,805 |
| 2026-10-14 | 80.000 | 80.600 | 79.800 | 80.100 | 80.100 | 68,104 |
| 2026-10-13 | 80.300 | 80.700 | 79.200 | 79.600 | 79.600 | 59,143 |
| 2026-10-12 | 81.700 | 82.000 | 80.000 | 80.000 | 80.000 | 45,995 |
| 2026-10-09 | 83.000 | 83.300 | 80.900 | 81.000 | 81.000 | 204,033 |
| 2026-10-08 | 82.800 | 84.000 | 81.500 | 82.800 | 82.800 | 177,186 |
| 2026-10-07 | 83.500 | 85.500 | 83.400 | 83.400 | 83.400 | 57,039 |
| 2026-10-06 | 83.000 | 85.200 | 82.900 | 84.300 | 84.300 | 70,245 |
| 2026-10-05 | 85.000 | 85.300 | 82.200 | 83.100 | 83.100 | 103,230 |
| 2026-10-02 | 85.000 | 85.700 | 84.700 | 84.900 | 84.900 | 44,500 |
| 2026-10-01 | 85.400 | 85.700 | 84.600 | 85.000 | 85.000 | 72,679 |
| 2026-09-30 | 86.100 | 86.800 | 84.600 | 85.400 | 85.400 | 97,137 |
| 2026-09-29 | 86.000 | 86.700 | 84.600 | 86.200 | 86.200 | 52,564 |
| 2026-09-28 | 84.900 | 86.500 | 84.900 | 85.800 | 85.800 | 102,868 |
| 2026-09-25 | 86.500 | 86.500 | 85.300 | 85.600 | 85.600 | 100,019 |
| 2026-09-24 | 85.000 | 86.000 | 84.900 | 85.400 | 85.400 | 52,511 |
| 2026-09-23 | 85.200 | 86.500 | 84.800 | 85.500 | 85.500 | 232,972 |
| 2026-09-22 | 86.100 | 86.900 | 85.100 | 85.100 | 85.100 | 45,902 |
| 2026-09-21 | 87.000 | 87.000 | 86.000 | 86.400 | 86.400 | 37,762 |
| 2026-09-18 | 85.700 | 86.900 | 85.100 | 86.700 | 86.700 | 166,226 |
Page 1 of 1 · 21 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.