Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 113.20 | 114.00 | 111.00 | 111.80 | 109.62 | 52,353 |
| 2024-06-04 | 111.20 | 113.20 | 111.00 | 113.20 | 110.99 | 71,814 |
| 2024-06-03 | 112.00 | 113.40 | 110.80 | 111.20 | 109.03 | 67,069 |
| 2024-05-31 | 111.20 | 113.80 | 111.00 | 112.80 | 110.60 | 277,037 |
| 2024-05-30 | 110.00 | 113.40 | 109.40 | 111.80 | 109.62 | 92,131 |
| 2024-05-29 | 111.40 | 111.40 | 109.00 | 109.20 | 107.07 | 31,054 |
| 2024-05-28 | 110.80 | 113.00 | 110.40 | 111.60 | 109.42 | 50,241 |
| 2024-05-27 | 111.80 | 111.80 | 110.00 | 110.60 | 108.44 | 37,016 |
| 2024-05-24 | 110.00 | 111.60 | 110.00 | 110.80 | 108.64 | 59,305 |
| 2024-05-23 | 112.00 | 113.00 | 111.20 | 111.60 | 109.42 | 45,034 |
| 2024-05-22 | 113.80 | 114.00 | 112.40 | 112.40 | 110.21 | 83,050 |
| 2024-05-21 | 111.00 | 113.80 | 110.60 | 113.80 | 111.58 | 96,883 |
| 2024-05-16 | 111.00 | 113.00 | 110.20 | 112.00 | 109.81 | 116,405 |
| 2024-05-15 | 108.20 | 110.80 | 108.20 | 110.00 | 107.85 | 172,589 |
| 2024-05-14 | 111.00 | 111.00 | 108.00 | 108.00 | 105.89 | 145,811 |
| 2024-05-13 | 110.00 | 112.00 | 109.20 | 109.40 | 107.26 | 138,583 |
| 2024-05-10 | 108.20 | 110.00 | 108.00 | 109.20 | 107.07 | 173,961 |
| 2024-05-08 | 106.60 | 107.80 | 106.20 | 107.80 | 105.70 | 113,145 |
| 2024-05-07 | 101.80 | 107.60 | 101.80 | 106.60 | 104.52 | 670,556 |
| 2024-05-06 | 102.80 | 102.80 | 101.40 | 102.20 | 100.20 | 80,169 |
| 2024-05-03 | 103.20 | 103.20 | 100.60 | 102.80 | 100.79 | 135,686 |
| 2024-05-02 | 101.00 | 103.60 | 101.00 | 102.20 | 100.20 | 100,426 |
| 2024-04-30 | 103.00 | 104.20 | 102.00 | 102.60 | 100.60 | 54,990 |
| 2024-04-29 | 103.00 | 103.40 | 100.20 | 103.40 | 101.38 | 82,743 |
| 2024-04-26 | 100.00 | 102.80 | 98.600 | 102.00 | 100.01 | 207,579 |
| 2024-04-25 | 103.20 | 103.20 | 99.600 | 99.600 | 97.655 | 219,700 |
| 2024-04-24 | 102.80 | 103.20 | 100.20 | 103.20 | 101.19 | 214,361 |
| 2024-04-23 | 108.20 | 108.20 | 101.60 | 102.80 | 100.79 | 300,765 |
| 2024-04-22 | 106.40 | 107.80 | 106.40 | 107.00 | 104.91 | 51,460 |
| 2024-04-19 | 105.20 | 106.60 | 104.20 | 106.20 | 104.13 | 74,965 |
| 2024-04-18 | 106.00 | 106.80 | 105.80 | 106.00 | 103.93 | 71,927 |
| 2024-04-17 | 103.80 | 106.60 | 103.80 | 106.00 | 103.93 | 52,508 |
| 2024-04-16 | 106.00 | 107.40 | 106.00 | 106.40 | 104.32 | 59,436 |
| 2024-04-15 | 107.00 | 108.60 | 107.00 | 108.20 | 106.09 | 59,494 |
| 2024-04-12 | 108.20 | 109.60 | 107.40 | 107.40 | 105.30 | 60,729 |
| 2024-04-11 | 109.80 | 110.00 | 107.40 | 107.40 | 105.30 | 87,949 |
| 2024-04-10 | 113.00 | 114.60 | 109.60 | 109.80 | 107.66 | 87,357 |
| 2024-04-09 | 112.40 | 113.20 | 111.60 | 113.20 | 110.99 | 61,552 |
| 2024-04-08 | 111.40 | 112.40 | 110.60 | 112.40 | 110.21 | 61,048 |
| 2024-04-05 | 112.60 | 112.60 | 111.40 | 111.40 | 109.22 | 24,853 |
| 2024-04-04 | 111.80 | 113.00 | 111.80 | 112.60 | 110.40 | 35,535 |
| 2024-04-03 | 108.20 | 112.80 | 108.20 | 112.40 | 110.21 | 63,539 |
| 2024-04-02 | 108.00 | 113.40 | 108.00 | 111.40 | 109.22 | 104,697 |
| 2024-03-27 | 112.30 | 112.50 | 111.00 | 112.20 | 110.01 | 30,270 |
| 2024-03-26 | 110.00 | 112.10 | 109.80 | 111.50 | 109.32 | 116,697 |
| 2024-03-25 | 111.40 | 111.60 | 108.60 | 110.50 | 108.34 | 191,807 |
| 2024-03-22 | 112.50 | 116.70 | 112.50 | 113.30 | 111.09 | 96,281 |
| 2024-03-21 | 108.30 | 113.30 | 108.30 | 112.70 | 110.50 | 130,030 |
| 2024-03-20 | 106.60 | 108.80 | 106.60 | 108.80 | 106.68 | 71,877 |
| 2024-03-19 | 107.50 | 107.90 | 106.80 | 107.90 | 105.79 | 86,579 |
| 2024-03-18 | 106.20 | 108.10 | 106.20 | 108.10 | 105.99 | 33,588 |
| 2024-03-15 | 108.70 | 108.70 | 105.70 | 106.20 | 104.13 | 231,082 |
| 2024-03-14 | 109.00 | 110.50 | 109.00 | 109.60 | 107.46 | 38,741 |
| 2024-03-13 | 108.60 | 109.70 | 108.40 | 109.50 | 107.36 | 33,807 |
| 2024-03-12 | 111.50 | 111.50 | 109.60 | 109.60 | 107.46 | 56,031 |
| 2024-03-11 | 109.00 | 111.50 | 109.00 | 111.20 | 109.03 | 59,505 |
| 2024-03-08 | 108.60 | 110.20 | 107.70 | 110.20 | 108.05 | 25,024 |
| 2024-03-07 | 109.00 | 109.90 | 107.30 | 107.90 | 105.79 | 56,216 |
| 2024-03-06 | 105.60 | 109.50 | 105.60 | 108.70 | 106.58 | 128,089 |
| 2024-03-05 | 110.00 | 110.00 | 105.20 | 107.20 | 105.11 | 84,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 1.1000 NOK |
| 2025-10-20 | 1.1000 NOK |
| 2023-04-26 | 2.5000 NOK |
| 2022-10-25 | 2.6000 NOK |
| 2022-04-25 | 2.6000 NOK |
| 2021-10-04 | 2.5000 NOK |
| 2021-04-26 | 2.5000 NOK |
| 2020-10-02 | 2.4000 NOK |
| 2020-05-04 | 2.4000 NOK |
| 2019-10-02 | 2.3000 NOK |
| 2019-04-29 | 2.3000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.