Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 64.14
-0.83 (-1.28%)
Sep 12, 2025, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.01 | 64.59 | 63.54 | 64.14 | 64.14 | -1.28% | 64,473 |
| Sep 11, 2025 | 64.00 | 64.98 | 64.00 | 64.97 | 64.97 | 0.46% | 20,647 |
| Sep 10, 2025 | 63.30 | 65.00 | 63.30 | 64.67 | 64.67 | 0.58% | 108,995 |
| Sep 9, 2025 | 64.00 | 64.86 | 63.86 | 64.30 | 64.30 | -0.56% | 45,377 |
| Sep 8, 2025 | 64.00 | 65.56 | 64.00 | 64.66 | 64.66 | 0.29% | 68,888 |
| Sep 5, 2025 | 65.00 | 65.37 | 64.47 | 64.47 | 64.47 | -0.42% | 38,450 |
| Sep 4, 2025 | 64.50 | 65.66 | 64.00 | 64.74 | 64.74 | 0.12% | 77,454 |
| Sep 3, 2025 | 66.00 | 66.00 | 64.09 | 64.66 | 64.66 | -0.90% | 30,391 |
| Sep 2, 2025 | 66.72 | 66.83 | 65.25 | 65.25 | 65.25 | -2.03% | 59,016 |
| Sep 1, 2025 | 67.95 | 68.20 | 66.39 | 66.60 | 66.60 | -0.82% | 55,372 |
| Aug 29, 2025 | 68.88 | 68.88 | 66.10 | 67.15 | 67.15 | 0.78% | 434,896 |
| Aug 28, 2025 | 67.16 | 67.17 | 65.00 | 66.63 | 66.63 | -0.79% | 92,217 |
| Aug 27, 2025 | 67.00 | 69.10 | 66.17 | 67.16 | 67.16 | 0.24% | 183,677 |
| Aug 26, 2025 | 66.40 | 67.17 | 65.20 | 67.00 | 67.00 | 2.76% | 243,184 |
| Aug 25, 2025 | 63.00 | 66.58 | 63.00 | 65.20 | 65.20 | 1.88% | 152,845 |
| Aug 22, 2025 | 64.98 | 64.98 | 63.49 | 64.00 | 64.00 | 0.39% | 35,294 |
| Aug 21, 2025 | 65.90 | 65.90 | 63.65 | 63.75 | 63.75 | -1.47% | 85,137 |
| Aug 20, 2025 | 65.68 | 65.68 | 62.66 | 64.70 | 64.70 | 1.09% | 86,882 |
| Aug 19, 2025 | 63.80 | 64.85 | 63.50 | 64.00 | 64.00 | 0.79% | 102,027 |
| Aug 18, 2025 | 65.00 | 65.00 | 62.52 | 63.50 | 63.50 | 0.05% | 52,456 |
| Aug 15, 2025 | 66.00 | 66.20 | 63.47 | 63.47 | 63.47 | -3.10% | 110,191 |
| Aug 14, 2025 | 63.00 | 65.70 | 62.80 | 65.50 | 65.50 | 3.97% | 192,707 |
| Aug 13, 2025 | 61.50 | 63.10 | 60.61 | 63.00 | 63.00 | 3.04% | 242,065 |
| Aug 12, 2025 | 60.80 | 61.80 | 60.51 | 61.14 | 61.14 | 0.51% | 35,099 |
| Aug 11, 2025 | 61.91 | 62.11 | 60.83 | 60.83 | 60.83 | -2.01% | 26,733 |
| Aug 8, 2025 | 60.80 | 62.08 | 60.80 | 62.08 | 62.08 | 1.27% | 20,387 |
| Aug 7, 2025 | 61.00 | 61.83 | 61.00 | 61.30 | 61.30 | 0.16% | 246,151 |
| Aug 6, 2025 | 61.50 | 61.99 | 60.77 | 61.20 | 61.20 | -1.10% | 38,465 |
| Aug 5, 2025 | 62.00 | 62.49 | 61.50 | 61.88 | 61.88 | 0.45% | 46,572 |
| Aug 4, 2025 | 62.10 | 62.32 | 61.20 | 61.60 | 61.60 | -0.81% | 64,181 |
| Aug 1, 2025 | 62.00 | 62.39 | 61.31 | 62.10 | 62.10 | 0.49% | 37,318 |
| Jul 31, 2025 | 61.76 | 62.30 | 61.50 | 61.80 | 61.80 | 0.08% | 107,896 |
| Jul 30, 2025 | 62.00 | 62.28 | 61.29 | 61.75 | 61.75 | -0.64% | 128,536 |
| Jul 29, 2025 | 62.99 | 63.24 | 62.14 | 62.15 | 62.15 | -1.72% | 120,955 |
| Jul 28, 2025 | 64.22 | 64.99 | 62.81 | 63.24 | 63.24 | -1.40% | 69,778 |
| Jul 25, 2025 | 62.50 | 64.47 | 62.50 | 64.14 | 64.14 | 2.30% | 38,332 |
| Jul 24, 2025 | 63.85 | 64.50 | 62.21 | 62.70 | 62.70 | 1.13% | 154,533 |
| Jul 23, 2025 | 64.00 | 64.00 | 61.50 | 62.00 | 62.00 | -2.68% | 120,595 |
| Jul 22, 2025 | 63.20 | 64.56 | 63.20 | 63.71 | 63.71 | 0.65% | 406,826 |
| Jul 21, 2025 | 63.64 | 64.99 | 63.30 | 63.30 | 63.30 | -0.53% | 30,148 |
| Jul 18, 2025 | 65.00 | 65.36 | 63.46 | 63.64 | 63.64 | -2.09% | 232,876 |
| Jul 17, 2025 | 65.05 | 65.49 | 65.00 | 65.00 | 65.00 | -0.49% | 103,623 |
| Jul 16, 2025 | 65.95 | 65.95 | 65.12 | 65.32 | 65.32 | -1.03% | 78,109 |
| Jul 15, 2025 | 67.50 | 67.50 | 65.80 | 66.00 | 66.00 | -0.27% | 72,599 |
| Jul 14, 2025 | 66.00 | 66.96 | 65.50 | 66.18 | 66.18 | -0.18% | 191,667 |
| Jul 11, 2025 | 67.75 | 67.75 | 65.34 | 66.30 | 66.30 | -1.72% | 203,492 |
| Jul 10, 2025 | 67.69 | 67.69 | 66.82 | 67.46 | 67.46 | 1.05% | 58,088 |
| Jul 9, 2025 | 67.10 | 67.69 | 66.15 | 66.76 | 66.76 | -0.36% | 66,761 |
| Jul 8, 2025 | 66.10 | 68.10 | 65.50 | 67.00 | 67.00 | 2.18% | 138,580 |
| Jul 7, 2025 | 67.00 | 67.50 | 65.50 | 65.57 | 65.57 | -1.04% | 77,289 |