Entra ASA ENTRA
OSL · Norway · Finance
NOK 94.40-3.30 (-3.38%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 94.40 | -3.38% | NOK 97.00 | NOK 97.20 | NOK 94.40 | 108.14K |
| 2026-09-30 | NOK 97.70 | -0.81% | NOK 97.20 | NOK 98.70 | NOK 97.20 | 116.62K |
| 2026-09-29 | NOK 98.50 | +0.10% | NOK 98.40 | NOK 98.60 | NOK 96.70 | 67.31K |
| 2026-09-28 | NOK 98.40 | -0.20% | NOK 98.10 | NOK 99.10 | NOK 97.30 |
| 53.19K |
| 2026-09-25 | NOK 98.60 | -0.60% | NOK 99.90 | NOK 99.90 | NOK 98.30 | 61.29K |
| 2026-09-24 | NOK 99.20 | -0.80% | NOK 99.50 | NOK 100.60 | NOK 99.20 | 93.08K |
| 2026-09-23 | NOK 100.00 | -1.38% | NOK 100.00 | NOK 101.40 | NOK 99.50 | 42.61K |
| 2026-09-22 | NOK 101.40 | +0.20% | NOK 99.00 | NOK 101.60 | NOK 99.00 | 44.18K |
| 2026-09-21 | NOK 101.20 | +1.30% | NOK 101.00 | NOK 101.60 | NOK 99.30 | 63.81K |
| 2026-09-18 | NOK 99.90 | -2.25% | NOK 101.00 | NOK 101.60 | NOK 99.90 | 1.32M |
| 2026-09-17 | NOK 102.20 | +2.51% | NOK 99.60 | NOK 102.60 | NOK 99.60 | 76.43K |
| 2026-09-16 | NOK 99.70 | -0.50% | NOK 100.00 | NOK 100.80 | NOK 99.60 | 69.54K |
| 2026-09-15 | NOK 100.20 | -0.40% | NOK 100.60 | NOK 101.00 | NOK 99.80 | 88.46K |
| 2026-09-14 | NOK 100.60 | -0.59% | NOK 101.60 | NOK 102.00 | NOK 100.60 | 73.70K |
| 2026-09-11 | NOK 101.20 | -0.20% | NOK 101.40 | NOK 102.40 | NOK 100.80 | 59.93K |
| 2026-09-10 | NOK 101.40 | -1.17% | NOK 103.00 | NOK 103.40 | NOK 101.40 | 82.52K |
| 2026-09-09 | NOK 102.60 | 0.00% | NOK 103.80 | NOK 103.80 | NOK 101.80 | 47.19K |
| 2026-09-08 | NOK 102.60 | 0.00% | NOK 101.60 | NOK 103.60 | NOK 101.60 | 53.44K |
| 2026-09-07 | NOK 102.60 | -1.35% | NOK 102.80 | NOK 103.20 | NOK 102.00 | 312.94K |
| 2026-09-04 | NOK 104.00 | -0.38% | NOK 104.80 | NOK 105.00 | NOK 103.40 | 102.34K |
| 2026-09-03 | NOK 104.40 | +1.36% | NOK 102.60 | NOK 104.40 | NOK 102.60 | 56.98K |
| 2026-09-02 | NOK 103.00 | -1.34% | NOK 105.00 | NOK 105.00 | NOK 103.00 | 103.78K |
| 2026-09-01 | NOK 104.40 | -0.95% | NOK 104.00 | NOK 104.80 | NOK 103.20 | 56.90K |
| 2026-08-31 | NOK 105.40 | +0.38% | NOK 104.20 | NOK 105.40 | NOK 103.40 | 218.38K |
| 2026-08-28 | NOK 105.00 | +0.19% | NOK 105.00 | NOK 105.80 | NOK 104.80 | 54.19K |
| 2026-08-27 | NOK 104.80 | -0.76% | NOK 106.00 | NOK 106.00 | NOK 104.60 | 32.01K |
| 2026-08-26 | NOK 105.60 | +0.19% | NOK 104.00 | NOK 106.00 | NOK 104.00 | 32.46K |
| 2026-08-25 | NOK 105.40 | -0.94% | NOK 106.40 | NOK 106.40 | NOK 105.00 | 33.60K |
| 2026-08-24 | NOK 106.40 | +1.53% | NOK 104.00 | NOK 106.60 | NOK 103.20 | 69.24K |
| 2026-08-21 | NOK 104.80 | -0.95% | NOK 105.20 | NOK 106.40 | NOK 104.80 | 42.31K |
| 2026-08-20 | NOK 105.80 | +0.57% | NOK 106.80 | NOK 106.80 | NOK 105.00 | 22.32K |
| 2026-08-19 | NOK 105.20 | -0.75% | NOK 105.20 | NOK 105.60 | NOK 104.80 | 30.12K |
| 2026-08-18 | NOK 106.00 | 0.00% | NOK 105.80 | NOK 106.60 | NOK 105.40 | 28.88K |
| 2026-08-17 | NOK 106.00 | -1.12% | NOK 105.20 | NOK 107.00 | NOK 105.20 | 19.35K |
| 2026-08-14 | NOK 107.20 | -0.37% | NOK 107.40 | NOK 107.60 | NOK 106.20 | 25.14K |
| 2026-08-13 | NOK 107.60 | +0.56% | NOK 107.00 | NOK 107.80 | NOK 106.60 | 33.14K |
| 2026-08-12 | NOK 107.00 | +0.56% | NOK 105.80 | NOK 107.20 | NOK 105.80 | 37.02K |
| 2026-08-11 | NOK 106.40 | +0.19% | NOK 105.80 | NOK 107.00 | NOK 105.20 | 25.29K |
| 2026-08-10 | NOK 106.20 | 0.00% | NOK 107.00 | NOK 107.00 | NOK 105.60 | 27.47K |
| 2026-08-07 | NOK 106.20 | +0.76% | NOK 105.00 | NOK 107.00 | NOK 105.00 | 43.60K |
| 2026-08-06 | NOK 105.40 | -0.57% | NOK 106.00 | NOK 106.20 | NOK 104.80 | 58.14K |
| 2026-08-05 | NOK 106.00 | -0.38% | NOK 105.00 | NOK 106.40 | NOK 105.00 | 30.08K |
| 2026-08-04 | NOK 106.40 | -0.37% | NOK 106.80 | NOK 107.00 | NOK 106.20 | 41.42K |
| 2026-08-03 | NOK 106.80 | +0.75% | NOK 105.00 | NOK 107.20 | NOK 105.00 | 28.52K |
| 2026-07-31 | NOK 106.00 | -0.75% | NOK 107.00 | NOK 107.40 | NOK 106.00 | 39.14K |
| 2026-07-30 | NOK 106.80 | +0.38% | NOK 107.00 | NOK 108.00 | NOK 106.80 | 32.00K |
| 2026-07-29 | NOK 106.40 | 0.00% | NOK 106.60 | NOK 106.60 | NOK 105.60 | 26.66K |
| 2026-07-28 | NOK 106.40 | +0.38% | NOK 106.00 | NOK 106.60 | NOK 105.80 | 22.12K |
| 2026-07-27 | NOK 106.00 | +1.92% | NOK 102.80 | NOK 106.00 | NOK 102.80 | 28.09K |
| 2026-07-24 | NOK 104.00 | -0.95% | NOK 106.00 | NOK 106.00 | NOK 104.00 | 33.60K |
| 2026-07-23 | NOK 105.00 | 0.00% | NOK 105.00 | NOK 105.80 | NOK 103.60 | 28.67K |
| 2026-07-22 | NOK 105.00 | +0.57% | NOK 104.80 | NOK 105.80 | NOK 104.00 | 28.11K |
| 2026-07-21 | NOK 104.40 | -0.19% | NOK 103.80 | NOK 104.60 | NOK 102.80 | 59.63K |
| 2026-07-20 | NOK 104.60 | -0.38% | NOK 105.00 | NOK 105.40 | NOK 104.20 | 37.42K |
| 2026-07-17 | NOK 105.00 | +0.38% | NOK 104.60 | NOK 106.20 | NOK 104.60 | 42.38K |
| 2026-07-16 | NOK 104.60 | -1.88% | NOK 106.40 | NOK 106.40 | NOK 104.60 | 52.19K |
| 2026-07-15 | NOK 106.60 | +2.70% | NOK 104.40 | NOK 106.60 | NOK 103.00 | 46.39K |
| 2026-07-14 | NOK 103.80 | -0.19% | NOK 103.20 | NOK 104.20 | NOK 102.60 | 59.40K |
| 2026-07-13 | NOK 104.00 | +0.78% | NOK 103.00 | NOK 104.00 | NOK 102.40 | 65.75K |
| 2026-07-10 | NOK 103.20 | -4.09% | NOK 104.40 | NOK 106.20 | NOK 102.60 | 171.07K |
| 2026-07-09 | NOK 107.60 | +0.56% | NOK 106.80 | NOK 108.00 | NOK 106.80 | 29.75K |
| 2026-07-08 | NOK 107.00 | -1.83% | NOK 108.40 | NOK 108.40 | NOK 106.60 | 43.81K |
| 2026-07-07 | NOK 109.00 | +1.11% | NOK 107.60 | NOK 109.40 | NOK 107.60 | 112.83K |
| 2026-07-06 | NOK 107.80 | +0.37% | NOK 105.00 | NOK 108.40 | NOK 105.00 | 42.80K |
| 2026-07-03 | NOK 107.40 | +0.94% | NOK 106.20 | NOK 107.80 | NOK 106.20 | 56.38K |
| 2026-07-02 | NOK 106.40 | +1.14% | NOK 102.40 | NOK 107.20 | NOK 102.40 | 38.30K |
| 2026-07-01 | NOK 105.20 | -0.38% | NOK 107.60 | NOK 107.60 | NOK 104.60 | 60.40K |
| 2026-06-30 | NOK 105.60 | +0.19% | NOK 105.40 | NOK 106.40 | NOK 104.60 | 84.75K |
| 2026-06-29 | NOK 105.40 | -0.19% | NOK 106.80 | NOK 106.80 | NOK 104.20 | 38.95K |
| 2026-06-26 | NOK 105.60 | +0.76% | NOK 103.20 | NOK 106.00 | NOK 103.20 | 46.47K |
| 2026-06-25 | NOK 104.80 | +1.16% | NOK 102.00 | NOK 105.20 | NOK 102.00 | 51.20K |
| 2026-06-24 | NOK 103.60 | +0.58% | NOK 102.20 | NOK 103.60 | NOK 102.20 | 57.29K |
| 2026-06-23 | NOK 103.00 | +1.18% | NOK 102.00 | NOK 103.00 | NOK 101.60 | 47.13K |
| 2026-06-22 | NOK 101.80 | -0.78% | NOK 103.00 | NOK 103.00 | NOK 101.60 | 86.97K |
| 2026-06-19 | NOK 102.60 | +1.79% | NOK 100.60 | NOK 102.60 | NOK 100.60 | 201.95K |
| 2026-06-18 | NOK 100.80 | -0.79% | NOK 102.00 | NOK 102.00 | NOK 100.40 | 55.68K |
| 2026-06-17 | NOK 101.60 | -0.97% | NOK 102.00 | NOK 102.80 | NOK 101.60 | 57.09K |
| 2026-06-16 | NOK 102.60 | -0.39% | NOK 103.20 | NOK 103.40 | NOK 102.20 | 38.53K |
| 2026-06-15 | NOK 103.00 | -0.58% | NOK 103.80 | NOK 105.00 | NOK 102.60 | 42.36K |
| 2026-06-12 | NOK 103.60 | -0.77% | NOK 103.00 | NOK 104.80 | NOK 102.60 | 55.05K |
| 2026-06-11 | NOK 104.40 | +0.58% | NOK 103.00 | NOK 104.40 | NOK 102.60 | 67.06K |
| 2026-06-10 | NOK 103.80 | +0.97% | NOK 103.00 | NOK 104.20 | NOK 102.60 | 75.53K |
| 2026-06-09 | NOK 102.80 | +0.78% | NOK 103.00 | NOK 103.40 | NOK 101.60 | 72.05K |
| 2026-06-08 | NOK 102.00 | +0.79% | NOK 103.20 | NOK 103.20 | NOK 101.40 | 78.30K |
| 2026-06-05 | NOK 101.20 | -0.78% | NOK 102.00 | NOK 102.60 | NOK 101.20 | 34.26K |
| 2026-06-04 | NOK 102.00 | 0.00% | NOK 101.60 | NOK 102.80 | NOK 101.60 | 39.31K |
| 2026-06-03 | NOK 102.00 | 0.00% | NOK 102.00 | NOK 102.80 | NOK 101.60 | 42.41K |
| 2026-06-02 | NOK 102.00 | -0.58% | NOK 102.60 | NOK 103.20 | NOK 101.80 | 66.56K |
| 2026-06-01 | NOK 102.60 | -1.91% | NOK 103.20 | NOK 104.80 | NOK 102.20 | 46.31K |
| 2026-05-29 | NOK 104.60 | -0.76% | NOK 104.60 | NOK 105.60 | NOK 104.40 | 198.18K |