Sentia Asa historical data

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

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
2026-09-17	84.800	86.900	84.500	86.200	86.200	50,168
2026-09-16	85.200	85.800	84.800	85.000	85.000	48,906
2026-09-15	83.100	85.700	83.100	84.700	84.700	150,062
2026-09-14	84.500	84.700	83.800	84.400	84.400	92,968
2026-09-11	84.900	85.000	84.000	84.800	84.800	43,160
2026-09-10	83.700	85.600	83.700	84.600	84.600	162,258
2026-09-09	86.900	87.000	85.000	85.000	85.000	416,742
2026-09-08	86.500	88.200	86.500	87.000	87.000	86,047
2026-09-07	85.000	87.500	85.000	87.400	87.400	173,598
2026-09-04	85.600	86.300	85.300	86.100	86.100	93,619
2026-09-03	86.200	86.300	84.900	85.300	85.300	44,869
2026-09-02	86.300	87.400	85.500	86.300	86.300	91,080
2026-09-01	83.600	85.200	82.800	85.200	85.200	190,393
2026-08-31	86.600	87.800	85.800	86.500	86.500	117,757
2026-08-28	84.200	86.900	84.200	86.800	86.800	172,303
2026-08-27	81.500	84.100	81.000	84.100	84.100	253,346
2026-08-26	79.600	81.500	78.800	81.500	81.500	156,936
2026-08-25	77.200	79.400	77.200	78.700	78.700	91,034
2026-08-24	79.300	79.300	77.500	77.800	77.800	79,521
2026-08-21	78.000	79.000	77.700	78.100	78.100	137,882
2026-08-20	78.500	78.500	77.200	77.800	77.800	36,804
2026-08-19	79.000	79.600	78.100	78.100	78.100	47,519
2026-08-18	79.100	80.200	78.500	79.000	79.000	132,696
2026-08-17	79.000	80.600	78.800	79.300	79.300	87,983
2026-08-14	78.700	79.800	78.500	79.700	79.700	46,777
2026-08-13	78.100	78.700	77.600	78.500	78.500	51,278
2026-08-12	78.000	79.100	77.800	78.200	78.200	32,458
2026-08-11	79.000	79.300	78.000	79.100	79.100	42,548
2026-08-10	79.900	79.900	78.700	79.200	79.200	49,983
2026-08-07	80.900	80.900	78.900	80.200	80.200	41,813
2026-08-06	80.600	81.000	79.800	80.400	80.400	92,849
2026-08-05	78.700	80.300	78.600	80.300	80.300	69,392
2026-08-04	78.200	78.900	77.900	78.900	78.900	62,103
2026-08-03	77.500	78.100	76.600	77.700	77.700	70,022
2026-07-31	77.400	77.900	77.100	77.600	77.600	48,767
2026-07-30	76.500	77.300	76.400	76.700	76.700	61,074
2026-07-29	77.100	77.500	76.800	77.100	77.100	62,156
2026-07-28	76.700	78.200	76.200	77.400	77.400	76,145
2026-07-27	78.600	79.200	76.700	76.700	76.700	62,673

Page 1 of 5 · 249 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.