Entra ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 112.00 | 112.00 | 110.60 | 111.40 | 110.25 | 24,315 |
| 2025-11-05 | 114.00 | 114.00 | 110.60 | 111.40 | 110.25 | 145,558 |
| 2025-11-04 | 111.80 | 111.80 | 110.60 | 111.20 | 110.05 | 41,299 |
| 2025-11-03 | 112.80 | 113.20 | 111.40 | 112.00 | 110.85 | 39,826 |
| 2025-10-31 | 114.00 | 114.40 | 112.60 | 112.60 | 111.44 | 39,857 |
| 2025-10-30 | 115.80 | 115.80 | 114.20 | 114.20 | 113.02 | 95,024 |
| 2025-10-29 | 114.40 | 116.00 | 113.60 | 115.60 | 114.41 | 131,135 |
| 2025-10-28 | 115.00 | 116.20 | 114.40 | 114.40 | 113.22 | 39,513 |
| 2025-10-27 | 115.20 | 116.00 | 114.80 | 115.40 | 114.21 | 96,897 |
| 2025-10-24 | 117.60 | 117.60 | 115.20 | 115.80 | 114.61 | 104,463 |
← NewerPage 5 of 5 · 250 trading days
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.