Sentia ASA SNTIA
OSL · Norway · Industrial Services
NOK 85.00-0.40 (-0.47%)
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 85.00 | -0.47% | NOK 85.40 | NOK 85.70 | NOK 84.60 | 72.68K |
| 2026-09-30 | NOK 85.40 | -0.93% | NOK 86.10 | NOK 86.80 | NOK 84.60 | 97.14K |
| 2026-09-29 | NOK 86.20 | +0.47% | NOK 86.00 | NOK 86.70 | NOK 84.60 | 52.56K |
| 2026-09-28 | NOK 85.80 | +0.23% | NOK 84.90 | NOK 86.50 | NOK 84.90 |
| 102.87K |
| 2026-09-25 | NOK 85.60 | +0.23% | NOK 86.50 | NOK 86.50 | NOK 85.30 | 100.02K |
| 2026-09-24 | NOK 85.40 | -0.12% | NOK 85.00 | NOK 86.00 | NOK 84.90 | 52.51K |
| 2026-09-23 | NOK 85.50 | +0.47% | NOK 85.20 | NOK 86.50 | NOK 84.80 | 232.97K |
| 2026-09-22 | NOK 85.10 | -1.50% | NOK 86.10 | NOK 86.90 | NOK 85.10 | 45.90K |
| 2026-09-21 | NOK 86.40 | -0.35% | NOK 87.00 | NOK 87.00 | NOK 86.00 | 37.76K |
| 2026-09-18 | NOK 86.70 | +0.58% | NOK 85.70 | NOK 86.90 | NOK 85.10 | 166.23K |
| 2026-09-17 | NOK 86.20 | +1.41% | NOK 84.80 | NOK 86.90 | NOK 84.50 | 50.17K |
| 2026-09-16 | NOK 85.00 | +0.35% | NOK 85.20 | NOK 85.80 | NOK 84.80 | 48.91K |
| 2026-09-15 | NOK 84.70 | +0.36% | NOK 83.10 | NOK 85.70 | NOK 83.10 | 150.06K |
| 2026-09-14 | NOK 84.40 | -0.47% | NOK 84.50 | NOK 84.70 | NOK 83.80 | 92.97K |
| 2026-09-11 | NOK 84.80 | +0.24% | NOK 84.90 | NOK 85.00 | NOK 84.00 | 43.16K |
| 2026-09-10 | NOK 84.60 | -0.47% | NOK 83.70 | NOK 85.60 | NOK 83.70 | 162.26K |
| 2026-09-09 | NOK 85.00 | -2.30% | NOK 86.90 | NOK 87.00 | NOK 85.00 | 416.74K |
| 2026-09-08 | NOK 87.00 | -0.46% | NOK 86.50 | NOK 88.20 | NOK 86.50 | 86.05K |
| 2026-09-07 | NOK 87.40 | +1.51% | NOK 85.00 | NOK 87.50 | NOK 85.00 | 173.60K |
| 2026-09-04 | NOK 86.10 | +0.94% | NOK 85.60 | NOK 86.30 | NOK 85.30 | 93.62K |
| 2026-09-03 | NOK 85.30 | -1.16% | NOK 86.20 | NOK 86.30 | NOK 84.90 | 44.87K |
| 2026-09-02 | NOK 86.30 | +1.29% | NOK 86.30 | NOK 87.40 | NOK 85.50 | 91.08K |
| 2026-09-01 | NOK 85.20 | -1.50% | NOK 83.60 | NOK 85.20 | NOK 82.80 | 190.39K |
| 2026-08-31 | NOK 86.50 | -0.35% | NOK 86.60 | NOK 87.80 | NOK 85.80 | 117.76K |
| 2026-08-28 | NOK 86.80 | +3.21% | NOK 84.20 | NOK 86.90 | NOK 84.20 | 172.30K |
| 2026-08-27 | NOK 84.10 | +3.19% | NOK 81.50 | NOK 84.10 | NOK 81.00 | 253.35K |
| 2026-08-26 | NOK 81.50 | +3.56% | NOK 79.60 | NOK 81.50 | NOK 78.80 | 156.94K |
| 2026-08-25 | NOK 78.70 | +1.16% | NOK 77.20 | NOK 79.40 | NOK 77.20 | 91.03K |
| 2026-08-24 | NOK 77.80 | -0.38% | NOK 79.30 | NOK 79.30 | NOK 77.50 | 79.52K |
| 2026-08-21 | NOK 78.10 | +0.39% | NOK 78.00 | NOK 79.00 | NOK 77.70 | 137.88K |
| 2026-08-20 | NOK 77.80 | -0.38% | NOK 78.50 | NOK 78.50 | NOK 77.20 | 36.80K |
| 2026-08-19 | NOK 78.10 | -1.14% | NOK 79.00 | NOK 79.60 | NOK 78.10 | 47.52K |
| 2026-08-18 | NOK 79.00 | -0.38% | NOK 79.10 | NOK 80.20 | NOK 78.50 | 132.70K |
| 2026-08-17 | NOK 79.30 | -0.50% | NOK 79.00 | NOK 80.60 | NOK 78.80 | 87.98K |
| 2026-08-14 | NOK 79.70 | +1.53% | NOK 78.70 | NOK 79.80 | NOK 78.50 | 46.78K |
| 2026-08-13 | NOK 78.50 | +0.38% | NOK 78.10 | NOK 78.70 | NOK 77.60 | 51.28K |
| 2026-08-12 | NOK 78.20 | -1.14% | NOK 78.00 | NOK 79.10 | NOK 77.80 | 32.46K |
| 2026-08-11 | NOK 79.10 | -0.13% | NOK 79.00 | NOK 79.30 | NOK 78.00 | 42.55K |
| 2026-08-10 | NOK 79.20 | -1.25% | NOK 79.90 | NOK 79.90 | NOK 78.70 | 49.98K |
| 2026-08-07 | NOK 80.20 | -0.25% | NOK 80.90 | NOK 80.90 | NOK 78.90 | 41.81K |
| 2026-08-06 | NOK 80.40 | +0.12% | NOK 80.60 | NOK 81.00 | NOK 79.80 | 92.85K |
| 2026-08-05 | NOK 80.30 | +1.77% | NOK 78.70 | NOK 80.30 | NOK 78.60 | 69.39K |
| 2026-08-04 | NOK 78.90 | +1.54% | NOK 78.20 | NOK 78.90 | NOK 77.90 | 62.10K |
| 2026-08-03 | NOK 77.70 | +0.13% | NOK 77.50 | NOK 78.10 | NOK 76.60 | 70.02K |
| 2026-07-31 | NOK 77.60 | +1.17% | NOK 77.40 | NOK 77.90 | NOK 77.10 | 48.77K |
| 2026-07-30 | NOK 76.70 | -0.52% | NOK 76.50 | NOK 77.30 | NOK 76.40 | 61.07K |
| 2026-07-29 | NOK 77.10 | -0.39% | NOK 77.10 | NOK 77.50 | NOK 76.80 | 62.16K |
| 2026-07-28 | NOK 77.40 | +0.91% | NOK 76.70 | NOK 78.20 | NOK 76.20 | 76.15K |
| 2026-07-27 | NOK 76.70 | -1.92% | NOK 78.60 | NOK 79.20 | NOK 76.70 | 62.67K |
| 2026-07-24 | NOK 78.20 | -1.14% | NOK 77.80 | NOK 79.00 | NOK 77.80 | 26.70K |
| 2026-07-23 | NOK 79.10 | -0.13% | NOK 79.00 | NOK 80.00 | NOK 78.80 | 52.42K |
| 2026-07-22 | NOK 79.20 | +0.76% | NOK 79.00 | NOK 79.80 | NOK 78.60 | 76.15K |
| 2026-07-21 | NOK 78.60 | +2.34% | NOK 77.20 | NOK 79.40 | NOK 77.20 | 39.91K |
| 2026-07-20 | NOK 76.80 | -1.92% | NOK 78.50 | NOK 78.60 | NOK 76.80 | 45.92K |
| 2026-07-17 | NOK 78.30 | -1.76% | NOK 78.00 | NOK 79.40 | NOK 78.00 | 93.83K |
| 2026-07-16 | NOK 79.70 | -0.38% | NOK 79.90 | NOK 80.00 | NOK 78.80 | 69.03K |
| 2026-07-15 | NOK 80.00 | +0.25% | NOK 80.00 | NOK 80.40 | NOK 79.70 | 103.88K |
| 2026-07-14 | NOK 79.80 | -0.25% | NOK 80.50 | NOK 80.80 | NOK 79.60 | 59.06K |
| 2026-07-13 | NOK 80.00 | -2.08% | NOK 80.90 | NOK 81.10 | NOK 80.00 | 75.63K |
| 2026-07-10 | NOK 81.70 | -0.12% | NOK 83.50 | NOK 83.50 | NOK 81.20 | 68.96K |
| 2026-07-09 | NOK 81.80 | -0.61% | NOK 83.30 | NOK 83.30 | NOK 80.90 | 62.91K |
| 2026-07-08 | NOK 82.30 | +1.60% | NOK 81.00 | NOK 83.70 | NOK 80.80 | 97.58K |
| 2026-07-07 | NOK 81.00 | 0.00% | NOK 82.00 | NOK 82.40 | NOK 81.00 | 179.15K |
| 2026-07-06 | NOK 81.00 | +2.40% | NOK 79.50 | NOK 81.90 | NOK 79.00 | 109.80K |
| 2026-07-03 | NOK 79.10 | +1.54% | NOK 78.30 | NOK 79.20 | NOK 77.90 | 86.89K |
| 2026-07-02 | NOK 77.90 | +0.26% | NOK 77.80 | NOK 78.10 | NOK 77.00 | 64.31K |
| 2026-07-01 | NOK 77.70 | +0.91% | NOK 78.90 | NOK 78.90 | NOK 77.60 | 239.57K |
| 2026-06-30 | NOK 77.00 | +0.65% | NOK 76.50 | NOK 78.00 | NOK 76.00 | 77.73K |
| 2026-06-29 | NOK 76.50 | -3.41% | NOK 78.60 | NOK 78.60 | NOK 75.00 | 118.71K |
| 2026-06-26 | NOK 79.20 | 0.00% | NOK 79.40 | NOK 79.40 | NOK 78.20 | 76.68K |
| 2026-06-25 | NOK 79.20 | -0.25% | NOK 79.60 | NOK 79.60 | NOK 78.40 | 207.10K |
| 2026-06-24 | NOK 79.40 | +2.98% | NOK 78.60 | NOK 79.90 | NOK 78.50 | 275.07K |
| 2026-06-23 | NOK 77.10 | +0.26% | NOK 76.50 | NOK 77.10 | NOK 75.50 | 114.38K |
| 2026-06-22 | NOK 76.90 | -1.41% | NOK 78.00 | NOK 78.20 | NOK 76.50 | 49.17K |
| 2026-06-19 | NOK 78.00 | -0.64% | NOK 78.50 | NOK 78.80 | NOK 77.50 | 49.29K |
| 2026-06-18 | NOK 78.50 | +0.26% | NOK 78.90 | NOK 78.90 | NOK 78.20 | 51.95K |
| 2026-06-17 | NOK 78.30 | 0.00% | NOK 78.10 | NOK 78.90 | NOK 77.50 | 86.83K |
| 2026-06-16 | NOK 78.30 | +1.69% | NOK 77.10 | NOK 78.60 | NOK 76.40 | 144.49K |
| 2026-06-15 | NOK 77.00 | +1.72% | NOK 76.10 | NOK 77.40 | NOK 76.10 | 124.33K |
| 2026-06-12 | NOK 75.70 | +0.93% | NOK 76.50 | NOK 76.50 | NOK 75.30 | 565.89K |
| 2026-06-11 | NOK 75.00 | -0.40% | NOK 77.10 | NOK 77.10 | NOK 74.70 | 234.34K |
| 2026-06-10 | NOK 75.30 | +0.53% | NOK 75.00 | NOK 75.30 | NOK 73.50 | 380.16K |
| 2026-06-09 | NOK 74.90 | -1.71% | NOK 76.00 | NOK 76.50 | NOK 74.60 | 156.78K |
| 2026-06-08 | NOK 76.20 | -0.91% | NOK 76.90 | NOK 76.90 | NOK 75.60 | 155.88K |
| 2026-06-05 | NOK 76.90 | +0.26% | NOK 76.40 | NOK 77.50 | NOK 76.40 | 136.27K |
| 2026-06-04 | NOK 76.70 | +0.26% | NOK 76.90 | NOK 77.00 | NOK 76.00 | 141.81K |
| 2026-06-03 | NOK 76.50 | +0.39% | NOK 76.20 | NOK 77.00 | NOK 75.90 | 9.21M |
| 2026-06-02 | NOK 76.20 | -1.04% | NOK 77.00 | NOK 77.00 | NOK 75.80 | 119.40K |
| 2026-06-01 | NOK 77.00 | -1.28% | NOK 78.70 | NOK 78.70 | NOK 76.50 | 125.88K |
| 2026-05-29 | NOK 78.00 | 0.00% | NOK 78.20 | NOK 79.30 | NOK 78.00 | 206.35K |